Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.39 47.98 47.35 47.84 26,453,512 +0.59(+1.24%)
Jun 29, 2021 47.76 48.03 47.19 47.25 17,964,894 -0.23(-0.49%)
Jun 28, 2021 48.93 48.95 47.28 47.48 37,070,340 -1.66(-3.38%)
Jun 25, 2021 49.02 49.17 48.74 49.14 21,582,850 +0.26(+0.53%)
Jun 24, 2021 48.69 48.92 48.22 48.88 23,507,150 +0.42(+0.86%)
Jun 23, 2021 48.78 49.33 48.38 48.47 22,831,522 +0.13(+0.28%)
Jun 22, 2021 47.90 48.52 47.37 48.33 27,218,464 +0.32(+0.67%)
Jun 21, 2021 46.43 48.10 46.43 48.01 47,496,476 +1.96(+4.26%)
Jun 18, 2021 46.46 47.04 46.02 46.05 64,740,384 -1.41(-2.96%)
Jun 17, 2021 49.00 49.42 46.81 47.46 60,815,992 -1.67(-3.40%)
Jun 16, 2021 49.31 49.70 48.70 49.13 34,569,352 -0.26(-0.53%)
Jun 15, 2021 48.78 49.52 48.65 49.39 36,561,592 +0.92(+1.90%)
Jun 14, 2021 48.85 49.15 48.07 48.47 21,468,448 -0.21(-0.43%)
Jun 11, 2021 49.02 49.29 48.62 48.68 21,667,780 -0.17(-0.34%)
Jun 10, 2021 49.57 49.79 48.33 48.85 32,620,982 -0.06(-0.13%)
Jun 09, 2021 49.36 49.57 48.88 48.91 32,735,284 -0.31(-0.63%)
Jun 08, 2021 48.63 49.30 48.05 49.21 32,736,060 +0.42(+0.86%)
Jun 07, 2021 48.99 49.29 48.72 48.79 22,805,220 -0.21(-0.43%)
Jun 04, 2021 48.99 49.21 48.28 49.00 29,954,192 +0.33(+0.67%)
Jun 03, 2021 48.34 48.95 48.04 48.68 33,424,384 +0.13(+0.27%)
Jun 02, 2021 47.95 48.78 47.39 48.55 38,597,564 +0.89(+1.86%)
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.