Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.44 51.06 50.39 50.91 24,854,360 +0.62(+1.24%)
Jun 29, 2021 50.84 51.12 50.22 50.29 16,878,890 -0.25(-0.49%)
Jun 28, 2021 52.08 52.10 50.33 50.53 34,829,384 -1.77(-3.38%)
Jun 25, 2021 52.17 52.33 51.87 52.30 20,278,134 +0.27(+0.53%)
Jun 24, 2021 51.82 52.07 51.32 52.03 22,086,108 +0.44(+0.86%)
Jun 23, 2021 51.91 52.50 51.49 51.58 21,451,324 +0.14(+0.28%)
Jun 22, 2021 50.98 51.64 50.42 51.44 25,573,068 +0.34(+0.67%)
Jun 21, 2021 49.42 51.19 49.42 51.10 44,625,244 +2.09(+4.26%)
Jun 18, 2021 49.45 50.07 48.98 49.01 60,827,080 -1.50(-2.96%)
Jun 17, 2021 52.16 52.60 49.83 50.51 57,139,900 -1.78(-3.40%)
Jun 16, 2021 52.48 52.90 51.83 52.29 32,479,768 -0.28(-0.53%)
Jun 15, 2021 51.91 52.70 51.78 52.57 34,351,588 +0.98(+1.90%)
Jun 14, 2021 52.00 52.32 51.17 51.59 20,170,764 -0.22(-0.43%)
Jun 11, 2021 52.17 52.47 51.74 51.81 20,358,046 -0.18(-0.34%)
Jun 10, 2021 52.76 53.00 51.44 51.99 30,649,170 -0.07(-0.13%)
Jun 09, 2021 52.53 52.76 52.03 52.05 30,756,564 -0.33(-0.63%)
Jun 08, 2021 51.75 52.47 51.14 52.38 30,757,292 +0.45(+0.86%)
Jun 07, 2021 52.15 52.47 51.86 51.93 21,426,732 -0.22(-0.43%)
Jun 04, 2021 52.15 52.37 51.38 52.16 28,143,576 +0.35(+0.67%)
Jun 03, 2021 51.45 52.10 51.13 51.81 31,404,010 +0.14(+0.27%)
Jun 02, 2021 51.03 51.91 50.43 51.67 36,264,492 +0.94(+1.86%)
Jun 01, 2021 49.81 50.83 49.78 50.72 38,758,008 +1.88(+3.85%)
May 28, 2021 49.02 49.09 48.58 48.84 19,844,700 +0.09(+0.19%)
May 27, 2021 48.91 49.35 48.48 48.75 20,868,328 +0.04(+0.08%)
May 26, 2021 48.33 48.89 48.11 48.71 21,137,652 +0.43(+0.89%)
May 25, 2021 49.16 49.29 48.21 48.28 25,951,530 -1.00(-2.03%)
May 24, 2021 49.13 49.40 48.58 49.28 25,666,604 +0.49(+1.00%)
May 21, 2021 49.18 49.52 48.76 48.80 27,011,162 +0.10(+0.21%)
May 20, 2021 48.75 48.92 48.00 48.69 30,204,332 -0.07(-0.15%)
May 19, 2021 48.84 49.32 48.09 48.77 47,012,320 -1.24(-2.49%)
May 18, 2021 51.13 51.31 49.92 50.01 37,624,064 -1.19(-2.32%)
May 17, 2021 49.86 51.22 49.79 51.20 36,016,496 +1.16(+2.32%)
May 14, 2021 49.07 50.23 49.07 50.04 30,561,874 +1.51(+3.10%)
May 13, 2021 48.55 49.44 47.88 48.54 42,581,248 -0.60(-1.22%)
May 12, 2021 49.15 50.58 48.91 49.13 43,928,004 +0.23(+0.48%)
May 11, 2021 49.14 49.85 48.47 48.90 60,657,608 -1.29(-2.57%)
May 10, 2021 50.80 51.59 50.15 50.19 36,879,676 +0.02(+0.04%)
May 07, 2021 48.79 50.25 48.61 50.17 33,775,320 +0.88(+1.78%)
May 06, 2021 49.03 49.29 48.12 49.29 31,355,702 +0.25(+0.52%)
May 05, 2021 48.59 49.19 47.69 49.04 42,532,720 +1.53(+3.23%)
May 04, 2021 47.57 47.93 46.96 47.51 28,799,466 +0.03(+0.06%)
May 03, 2021 46.74 47.60 46.59 47.48 24,441,248 +1.27(+2.75%)
Apr 30, 2021 46.73 47.38 46.10 46.21 31,275,436 -1.20(-2.53%)
Apr 29, 2021 47.55 47.98 46.82 47.40 35,261,492 +0.52(+1.12%)
Apr 28, 2021 45.65 47.06 45.62 46.88 35,202,392 +1.56(+3.45%)
Apr 27, 2021 44.94 45.48 44.74 45.32 22,588,156 +0.54(+1.21%)
Apr 26, 2021 44.31 45.11 44.31 44.77 19,179,470 +0.30(+0.67%)
Apr 23, 2021 44.11 44.67 43.85 44.48 18,120,350 +0.40(+0.91%)
Apr 22, 2021 44.81 44.83 43.92 44.07 26,853,266 -0.52(-1.17%)
Apr 21, 2021 43.47 44.76 43.27 44.60 30,455,220 +0.56(+1.27%)
Apr 20, 2021 45.07 45.14 43.59 44.04 38,782,716 -1.20(-2.65%)
Apr 19, 2021 45.37 45.70 44.79 45.23 21,819,846 -0.05(-0.10%)
Apr 16, 2021 45.98 46.09 45.09 45.28 30,564,724 -0.36(-0.80%)
Apr 15, 2021 46.08 46.08 45.46 45.65 26,551,034 -0.37(-0.81%)
Apr 14, 2021 45.17 46.62 45.12 46.02 35,678,076 +1.24(+2.78%)
Apr 13, 2021 44.65 45.02 44.33 44.77 23,955,188 +0.05(+0.10%)
Apr 12, 2021 45.48 45.80 44.57 44.73 20,946,490 -0.36(-0.79%)
Apr 09, 2021 45.37 45.77 44.88 45.08 23,715,412 -0.30(-0.66%)
Apr 08, 2021 45.65 45.66 44.86 45.38 34,070,788 -0.60(-1.30%)
Apr 07, 2021 45.84 46.22 45.67 45.98 26,652,836 +0.16(+0.35%)
Apr 06, 2021 46.17 46.79 45.75 45.82 28,460,940 -0.12(-0.26%)
Apr 05, 2021 46.97 46.98 45.67 45.94 28,517,634 -1.12(-2.39%)
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.