Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.00 59.54 58.77 58.77 21,898,500 -1.05(-1.76%)
May 30, 2019 60.49 60.60 59.63 59.82 15,173,603 -0.77(-1.27%)
May 29, 2019 60.14 60.63 59.78 60.59 15,783,394 -0.39(-0.64%)
May 28, 2019 61.66 61.77 60.89 60.98 11,645,262 -0.64(-1.04%)
May 24, 2019 61.88 62.12 61.08 61.62 10,153,300 +0.23(+0.37%)
May 23, 2019 62.46 62.51 61.02 61.39 20,771,820 -2.13(-3.35%)
May 22, 2019 64.13 64.28 63.31 63.52 9,637,015 -1.00(-1.55%)
May 21, 2019 64.05 64.70 63.97 64.52 18,379,611 +0.74(+1.16%)
May 20, 2019 63.76 64.08 63.65 63.78 8,186,128 +0.03(+0.05%)
May 17, 2019 63.97 64.32 63.67 63.75 10,555,700 -0.65(-1.01%)
May 16, 2019 64.21 64.64 64.21 64.40 9,376,472 +0.35(+0.55%)
May 15, 2019 63.36 64.19 63.19 64.05 10,092,337 +0.33(+0.52%)
May 14, 2019 63.29 64.25 63.23 63.72 9,240,980 +0.77(+1.22%)
May 13, 2019 63.47 63.78 62.65 62.95 14,069,872 -1.10(-1.72%)
May 10, 2019 63.75 64.21 62.85 64.05 13,074,900 +0.30(+0.47%)
May 09, 2019 63.45 63.99 62.91 63.75 14,409,544 +0.00(+0.00%)
May 08, 2019 63.72 64.28 63.58 63.75 9,823,573 +0.00(+0.00%)
May 07, 2019 63.55 63.80 62.94 63.75 15,064,467 -0.56(-0.87%)
May 06, 2019 63.76 64.51 63.70 64.31 20,343,623 +0.06(+0.09%)
May 03, 2019 64.26 64.75 64.11 64.25 19,624,500 +0.59(+0.93%)
May 02, 2019 64.38 64.77 63.63 63.66 28,030,912 -1.13(-1.74%)
May 01, 2019 66.13 66.33 64.74 64.79 22,155,734 -1.32(-2.00%)
Apr 30, 2019 66.80 66.85 66.03 66.11 14,327,153 -0.05(-0.08%)
Apr 29, 2019 66.24 66.51 66.03 66.16 12,974,416 -0.06(-0.09%)
Apr 26, 2019 66.60 66.62 65.64 66.22 16,838,300 -0.87(-1.30%)
Apr 25, 2019 67.29 67.64 66.94 67.09 12,060,908 -0.21(-0.31%)
Apr 24, 2019 68.56 68.60 67.27 67.30 11,017,644 -1.20(-1.75%)
Apr 23, 2019 68.66 68.81 68.05 68.50 10,211,872 -0.11(-0.16%)
Apr 22, 2019 67.81 68.65 67.62 68.61 14,164,127 +1.42(+2.11%)
Apr 18, 2019 67.70 67.79 67.02 67.19 9,759,600 -0.32(-0.47%)
Apr 17, 2019 68.01 68.16 67.42 67.51 10,931,646 -0.09(-0.13%)
Apr 16, 2019 67.40 67.70 67.15 67.60 8,130,330 +0.40(+0.60%)
Apr 15, 2019 67.48 67.64 67.05 67.20 8,300,924 -0.36(-0.53%)
Apr 12, 2019 68.35 68.40 67.39 67.56 15,426,800 +0.18(+0.27%)
Apr 11, 2019 67.27 67.85 66.86 67.38 10,909,067 +0.05(+0.07%)
Apr 10, 2019 67.23 67.64 67.15 67.33 9,375,659 +0.25(+0.37%)
Apr 09, 2019 67.71 67.71 66.87 67.08 14,540,902 -0.83(-1.22%)
Apr 08, 2019 67.71 68.25 67.63 67.91 10,600,680 +0.30(+0.44%)
Apr 05, 2019 66.62 67.68 66.59 67.61 17,269,200 +1.17(+1.76%)
Apr 04, 2019 65.93 66.49 65.61 66.44 10,504,381 +0.55(+0.83%)
Apr 03, 2019 66.72 66.85 65.65 65.89 11,989,787 -0.64(-0.96%)
Apr 02, 2019 67.16 67.21 66.37 66.53 11,146,862 -0.46(-0.69%)
Apr 01, 2019 66.56 67.13 66.47 66.99 12,410,476 +0.87(+1.32%)
Mar 29, 2019 66.86 67.02 65.90 66.12 10,037,600 -0.10(-0.15%)
Mar 28, 2019 65.69 66.30 65.56 66.22 9,149,159 +0.25(+0.38%)
Mar 27, 2019 66.39 66.69 65.46 65.97 9,582,647 -0.47(-0.71%)
Mar 26, 2019 66.26 66.89 66.08 66.44 11,515,772 +0.94(+1.44%)
Mar 25, 2019 65.19 65.61 64.87 65.50 12,346,467 +0.03(+0.05%)
Mar 22, 2019 66.68 66.79 65.22 65.47 19,974,900 -1.82(-2.70%)
Mar 21, 2019 66.62 67.40 66.48 67.29 17,877,895 +0.47(+0.70%)
Mar 20, 2019 66.18 67.42 65.98 66.82 13,662,587 +0.58(+0.88%)
Mar 19, 2019 66.75 67.09 65.97 66.24 12,523,406 -0.18(-0.27%)
Mar 18, 2019 65.59 66.53 65.56 66.42 10,067,604 +0.91(+1.39%)
Mar 15, 2019 65.48 65.71 65.26 65.51 12,427,300 -0.54(-0.82%)
Mar 14, 2019 66.04 66.38 65.96 66.05 12,319,770 +0.07(+0.11%)
Mar 13, 2019 65.73 66.01 65.46 65.98 13,206,711 +0.66(+1.01%)
Mar 12, 2019 65.01 65.65 64.99 65.32 11,013,067 +0.42(+0.65%)
Mar 11, 2019 64.37 65.05 64.31 64.90 13,211,967 +1.00(+1.56%)
Mar 08, 2019 64.07 64.20 63.30 63.90 15,621,500 -1.22(-1.87%)
Mar 07, 2019 65.55 65.60 64.86 65.12 23,445,083 -0.39(-0.60%)
Mar 06, 2019 65.81 65.95 65.18 65.51 22,690,495 -0.84(-1.27%)
Mar 05, 2019 66.66 66.69 65.88 66.35 15,806,443 -0.22(-0.33%)
Mar 04, 2019 66.69 66.85 65.57 66.57 19,779,952 +0.12(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.