Energy Select Sector SPDR (NY: XLE )

64.77 USD +0.26 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.04 76.93 75.86 76.02 13,258,724 -0.58(-0.76%)
May 30, 2018 74.99 76.94 74.96 76.60 23,021,369 +2.25(+3.03%)
May 29, 2018 74.00 74.81 73.65 74.35 19,327,178 -0.23(-0.31%)
May 25, 2018 74.58 74.58 74.58 0 -1.99(-2.60%)
May 24, 2018 76.95 77.07 76.22 76.57 19,154,752 -1.28(-1.64%)
May 23, 2018 77.41 77.91 76.76 77.85 16,605,788 -0.01(-0.01%)
May 22, 2018 78.90 79.42 77.64 77.86 16,583,398 -1.05(-1.33%)
May 21, 2018 78.55 78.91 78.15 78.91 11,513,098 +0.80(+1.02%)
May 18, 2018 78.58 78.66 78.05 78.11 14,092,682 -0.61(-0.77%)
May 17, 2018 77.80 78.82 77.76 78.72 16,270,492 +1.17(+1.51%)
May 16, 2018 77.17 77.60 76.78 77.55 11,997,152 +0.27(+0.35%)
May 15, 2018 77.09 77.40 76.69 77.28 10,481,890 +0.02(+0.03%)
May 14, 2018 76.97 77.61 76.97 77.26 10,226,324 +0.53(+0.69%)
May 11, 2018 76.79 77.25 76.56 76.73 12,010,656 +0.11(+0.14%)
May 10, 2018 76.35 76.80 76.00 76.62 13,889,590 +0.57(+0.75%)
May 09, 2018 75.44 76.89 75.43 76.05 24,903,558 +1.52(+2.04%)
May 08, 2018 73.98 74.57 72.64 74.53 28,772,157 +0.58(+0.78%)
May 07, 2018 74.43 75.57 73.80 73.95 18,004,015 +0.10(+0.14%)
May 04, 2018 73.29 74.11 72.99 73.85 13,585,489 +0.36(+0.49%)
May 03, 2018 73.32 73.61 72.50 73.49 15,329,576 -0.17(-0.23%)
May 02, 2018 73.14 74.24 73.04 73.66 13,434,737 +0.30(+0.41%)
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.