Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.12 -0.20 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.25 34.65 33.67 34.39 40,294,144 -0.16(-0.46%)
May 28, 2020 35.64 35.64 34.38 34.55 30,629,736 -0.99(-2.80%)
May 27, 2020 35.61 35.81 34.55 35.55 40,133,192 +0.45(+1.29%)
May 26, 2020 35.24 35.46 35.00 35.09 42,193,044 +0.95(+2.78%)
May 22, 2020 34.08 34.18 33.44 34.15 21,691,118 -0.21(-0.62%)
May 21, 2020 35.02 35.17 34.08 34.36 31,685,986 -0.56(-1.60%)
May 20, 2020 34.27 34.98 34.09 34.92 30,714,996 +1.34(+3.99%)
May 19, 2020 34.59 34.70 33.55 33.58 30,391,288 -0.97(-2.80%)
May 18, 2020 33.76 34.77 33.67 34.54 41,232,920 +2.61(+8.17%)
May 15, 2020 32.07 32.73 31.65 31.94 30,668,800 -0.12(-0.39%)
May 14, 2020 31.15 32.36 30.44 32.06 34,914,752 +0.36(+1.12%)
May 13, 2020 32.99 33.04 31.47 31.70 38,874,892 -1.51(-4.54%)
May 12, 2020 34.15 34.19 33.17 33.21 31,616,412 -0.59(-1.76%)
May 11, 2020 34.18 34.28 33.65 33.81 26,216,912 -0.60(-1.75%)
May 08, 2020 33.68 34.43 33.49 34.41 27,994,192 +1.50(+4.56%)
May 07, 2020 32.98 33.53 32.68 32.91 27,315,252 +0.83(+2.60%)
May 06, 2020 33.10 33.38 32.05 32.08 26,676,670 -0.86(-2.61%)
May 05, 2020 34.26 34.54 32.82 32.94 38,716,216 +0.03(+0.08%)
May 04, 2020 31.23 32.94 31.07 32.91 29,730,534 +1.10(+3.46%)
May 01, 2020 33.03 33.28 31.42 31.81 32,981,430 -1.91(-5.66%)
Apr 30, 2020 34.68 34.68 33.22 33.72 47,340,272 -0.76(-2.21%)
Apr 29, 2020 33.16 34.60 33.13 34.48 40,038,272 +2.38(+7.41%)
Apr 28, 2020 31.86 32.30 31.34 32.10 33,321,860 +0.72(+2.29%)
Apr 27, 2020 30.49 31.61 29.80 31.39 26,240,186 +0.67(+2.17%)
Apr 24, 2020 31.26 31.54 30.23 30.72 36,560,196 +0.07(+0.23%)
Apr 23, 2020 30.60 31.37 30.29 30.65 46,882,944 +0.96(+3.23%)
Apr 22, 2020 29.97 30.16 29.29 29.69 41,571,372 +1.02(+3.56%)
Apr 21, 2020 28.34 29.19 27.85 28.67 68,093,480 -0.51(-1.76%)
Apr 20, 2020 28.35 30.26 28.20 29.18 63,531,352 -0.94(-3.12%)
Apr 17, 2020 27.80 30.16 27.78 30.13 51,674,840 +2.89(+10.62%)
Apr 16, 2020 28.38 28.47 27.20 27.23 36,379,696 -1.22(-4.27%)
Apr 15, 2020 28.66 28.73 27.56 28.45 41,359,720 -1.40(-4.70%)
Apr 14, 2020 30.14 30.51 29.66 29.85 40,931,048 -0.14(-0.47%)
Apr 13, 2020 31.14 31.25 29.51 29.99 38,138,876 -0.10(-0.32%)
Apr 09, 2020 31.54 32.35 28.95 30.09 102,983,088 -0.27(-0.91%)
Apr 08, 2020 29.07 30.46 28.83 30.36 47,206,508 +1.90(+6.67%)
Apr 07, 2020 29.25 30.05 28.41 28.47 58,042,988 +0.59(+2.13%)
Apr 06, 2020 27.06 28.06 26.70 27.87 42,842,436 +1.40(+5.30%)
Apr 03, 2020 27.60 27.78 25.71 26.47 71,938,552 -0.28(-1.06%)
Apr 02, 2020 25.74 28.18 25.08 26.75 82,399,104 +2.24(+9.16%)
Apr 01, 2020 24.95 25.27 24.16 24.51 26,849,124 -1.28(-4.95%)
Mar 31, 2020 26.11 26.62 25.27 25.79 38,672,340 +0.39(+1.54%)
Mar 30, 2020 24.80 25.62 24.04 25.40 47,470,712 +0.26(+1.02%)
Mar 27, 2020 25.84 25.92 24.99 25.14 41,165,960 -1.83(-6.78%)
Mar 26, 2020 25.35 27.51 25.35 26.97 52,850,840 +1.55(+6.11%)
Mar 25, 2020 24.80 26.62 23.73 25.41 59,084,640 +1.14(+4.72%)
Mar 24, 2020 22.54 24.39 22.54 24.27 50,157,636 +3.35(+16.04%)
Mar 23, 2020 22.30 22.44 20.54 20.91 54,374,172 -1.53(-6.82%)
Mar 20, 2020 22.79 23.29 21.49 22.44 67,237,088 +0.22(+0.98%)
Mar 19, 2020 21.12 22.31 19.95 22.23 60,162,284 +1.41(+6.80%)
Mar 18, 2020 22.60 23.07 19.86 20.81 60,056,048 -3.49(-14.36%)
Mar 17, 2020 24.37 25.33 23.39 24.30 52,350,988 +0.16(+0.68%)
Mar 16, 2020 24.26 27.00 24.02 24.14 46,340,428 -3.80(-13.61%)
Mar 13, 2020 27.74 27.96 25.00 27.94 39,286,960 +2.36(+9.23%)
Mar 12, 2020 27.07 27.77 25.50 25.58 44,733,744 -3.65(-12.47%)
Mar 11, 2020 29.90 30.42 28.75 29.22 50,096,532 -1.63(-5.29%)
Mar 10, 2020 31.83 31.96 28.95 30.86 55,795,692 +1.40(+4.74%)
Mar 09, 2020 30.44 31.62 29.28 29.46 76,665,112 -7.43(-20.14%)
Mar 06, 2020 37.76 38.09 36.33 36.89 70,878,152 -2.20(-5.62%)
Mar 05, 2020 39.40 39.59 38.43 39.08 33,839,344 -1.48(-3.66%)
Mar 04, 2020 40.48 40.58 39.64 40.57 28,207,758 +0.94(+2.37%)
Mar 03, 2020 41.11 41.65 39.19 39.63 55,987,144 -1.25(-3.06%)
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.