Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.05 49.55 49.05 49.50 22,354,344 +0.57(+1.16%)
Jun 27, 2019 49.30 49.45 48.84 48.94 13,653,183 -0.37(-0.74%)
Jun 26, 2019 49.05 49.67 48.92 49.30 18,438,186 +0.75(+1.54%)
Jun 25, 2019 48.91 48.96 48.50 48.56 15,295,834 -0.39(-0.79%)
Jun 24, 2019 49.37 49.51 48.87 48.94 13,380,149 -0.44(-0.90%)
Jun 21, 2019 49.11 49.56 49.11 49.39 21,050,126 +0.35(+0.72%)
Jun 20, 2019 48.74 49.11 48.69 49.03 33,706,892 +1.06(+2.22%)
Jun 19, 2019 47.95 48.25 47.72 47.97 11,464,002 -0.05(-0.11%)
Jun 18, 2019 47.68 48.31 47.59 48.02 22,366,744 +0.65(+1.38%)
Jun 17, 2019 46.88 47.50 46.73 47.37 11,422,549 +0.39(+0.84%)
Jun 14, 2019 47.40 47.41 46.87 46.98 10,281,192 -0.31(-0.65%)
Jun 13, 2019 47.28 47.50 46.73 47.28 15,833,921 +0.55(+1.17%)
Jun 12, 2019 47.10 47.21 46.59 46.74 17,942,658 -0.67(-1.41%)
Jun 11, 2019 47.73 47.89 47.39 47.41 12,367,161 +0.09(+0.20%)
Jun 10, 2019 47.43 47.74 47.25 47.32 12,775,324 +0.14(+0.29%)
Jun 07, 2019 47.11 47.47 46.99 47.18 20,486,020 +0.22(+0.46%)
Jun 06, 2019 46.20 47.14 46.20 46.96 42,069,864 +0.85(+1.85%)
Jun 05, 2019 46.72 46.73 45.83 46.11 20,626,352 -0.52(-1.11%)
Jun 04, 2019 46.26 46.73 46.14 46.62 19,147,486 +0.79(+1.73%)
Jun 03, 2019 45.56 46.05 45.49 45.83 23,408,426 +0.58(+1.28%)
May 31, 2019 45.43 45.85 45.25 45.25 28,440,034 -0.81(-1.76%)
May 30, 2019 46.58 46.66 45.91 46.06 19,706,272 -0.59(-1.27%)
May 29, 2019 46.31 46.68 46.03 46.65 20,498,220 -0.30(-0.64%)
May 28, 2019 47.48 47.56 46.88 46.95 15,123,942 -0.49(-1.04%)
May 24, 2019 47.65 47.83 47.03 47.45 13,186,300 +0.18(+0.37%)
May 23, 2019 48.09 48.13 46.98 47.27 26,976,792 -1.64(-3.35%)
May 22, 2019 49.38 49.49 48.75 48.91 12,515,790 -0.77(-1.55%)
May 21, 2019 49.32 49.82 49.26 49.68 23,869,982 +0.57(+1.16%)
May 20, 2019 49.09 49.34 49.01 49.11 10,631,493 +0.02(+0.05%)
May 17, 2019 49.26 49.53 49.03 49.09 13,708,905 -0.50(-1.01%)
May 16, 2019 49.44 49.77 49.44 49.59 12,177,418 +0.27(+0.55%)
May 15, 2019 48.79 49.43 48.66 49.32 13,107,126 +0.25(+0.52%)
May 14, 2019 48.73 49.48 48.69 49.06 12,001,451 +0.59(+1.22%)
May 13, 2019 48.87 49.11 48.24 48.47 18,272,834 -0.85(-1.72%)
May 10, 2019 49.09 49.44 48.39 49.32 16,980,642 +0.23(+0.47%)
May 09, 2019 48.86 49.27 48.44 49.09 18,713,972 +0.00(+0.00%)
May 08, 2019 49.06 49.49 48.96 49.09 12,758,077 +0.00(+0.00%)
May 07, 2019 48.93 49.13 48.46 49.09 19,564,534 -0.43(-0.87%)
May 06, 2019 49.09 49.68 49.05 49.52 26,420,684 +0.05(+0.09%)
May 03, 2019 49.48 49.86 49.36 49.47 25,486,744 +0.45(+0.93%)
May 02, 2019 49.57 49.87 48.99 49.02 36,404,324 -0.87(-1.74%)
May 01, 2019 50.92 51.07 49.85 49.89 28,774,108 -1.02(-2.00%)
Apr 30, 2019 51.44 51.47 50.84 50.90 18,606,970 -0.04(-0.08%)
Apr 29, 2019 51.00 51.21 50.84 50.94 16,850,142 -0.05(-0.09%)
Apr 26, 2019 51.28 51.30 50.54 50.99 21,868,248 -0.67(-1.30%)
Apr 25, 2019 51.81 52.08 51.54 51.66 15,663,750 -0.16(-0.31%)
Apr 24, 2019 52.79 52.82 51.80 51.82 14,308,842 -0.92(-1.75%)
Apr 23, 2019 52.87 52.98 52.40 52.74 13,262,369 -0.08(-0.16%)
Apr 22, 2019 52.21 52.86 52.07 52.83 18,395,244 +1.09(+2.11%)
Apr 18, 2019 52.13 52.20 51.60 51.74 12,674,994 -0.25(-0.47%)
Apr 17, 2019 52.37 52.48 51.91 51.98 14,197,154 -0.07(-0.13%)
Apr 16, 2019 51.90 52.13 51.71 52.05 10,559,027 +0.31(+0.60%)
Apr 15, 2019 51.96 52.08 51.63 51.74 10,780,581 -0.28(-0.53%)
Apr 12, 2019 52.63 52.67 51.89 52.02 20,035,104 +0.14(+0.27%)
Apr 11, 2019 51.80 52.24 51.48 51.88 14,167,830 +0.04(+0.07%)
Apr 10, 2019 51.77 52.08 51.70 51.84 12,176,362 +0.19(+0.37%)
Apr 09, 2019 52.14 52.14 51.49 51.65 18,884,570 -0.64(-1.22%)
Apr 08, 2019 52.14 52.55 52.07 52.29 13,767,322 +0.23(+0.44%)
Apr 05, 2019 51.30 52.12 51.27 52.06 22,427,866 +0.90(+1.76%)
Apr 04, 2019 50.77 51.20 50.52 51.16 13,642,256 +0.42(+0.83%)
Apr 03, 2019 51.37 51.47 50.55 50.73 15,571,384 -0.49(-0.96%)
Apr 02, 2019 51.71 51.75 51.10 51.23 14,476,660 -0.35(-0.69%)
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.