Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.93 50.54 49.88 50.39 25,110,232 +0.62(+1.24%)
Jun 29, 2021 50.32 50.60 49.71 49.78 17,052,656 -0.24(-0.49%)
Jun 28, 2021 51.54 51.57 49.81 50.02 35,187,948 -1.75(-3.38%)
Jun 25, 2021 51.64 51.80 51.34 51.77 20,486,896 +0.27(+0.53%)
Jun 24, 2021 51.29 51.54 50.80 51.50 22,313,482 +0.44(+0.86%)
Jun 23, 2021 51.39 51.97 50.96 51.06 21,672,164 +0.14(+0.28%)
Jun 22, 2021 50.46 51.11 49.91 50.92 25,836,340 +0.34(+0.67%)
Jun 21, 2021 48.92 50.67 48.92 50.58 45,084,656 +2.07(+4.26%)
Jun 18, 2021 48.95 49.56 48.48 48.51 61,453,292 -1.48(-2.96%)
Jun 17, 2021 51.62 52.06 49.32 50.00 57,728,152 -1.76(-3.40%)
Jun 16, 2021 51.95 52.36 51.30 51.75 32,814,146 -0.28(-0.53%)
Jun 15, 2021 51.38 52.17 51.25 52.03 34,705,236 +0.97(+1.90%)
Jun 14, 2021 51.47 51.78 50.64 51.06 20,378,420 -0.22(-0.43%)
Jun 11, 2021 51.64 51.93 51.22 51.28 20,567,630 -0.18(-0.34%)
Jun 10, 2021 52.22 52.46 50.91 51.46 30,964,702 -0.06(-0.13%)
Jun 09, 2021 52.00 52.22 51.50 51.52 31,073,200 -0.32(-0.63%)
Jun 08, 2021 51.23 51.94 50.62 51.85 31,073,936 +0.44(+0.86%)
Jun 07, 2021 51.62 51.93 51.33 51.40 21,647,318 -0.22(-0.43%)
Jun 04, 2021 51.62 51.84 50.86 51.62 28,433,312 +0.34(+0.67%)
Jun 03, 2021 50.93 51.57 50.61 51.28 31,727,312 +0.14(+0.27%)
Jun 02, 2021 50.51 51.38 49.92 51.14 36,637,832 +0.94(+1.86%)
Jun 01, 2021 49.30 50.32 49.27 50.21 39,157,020 +1.86(+3.85%)
May 28, 2021 48.52 48.59 48.09 48.35 20,048,998 +0.09(+0.19%)
May 27, 2021 48.41 48.85 47.99 48.25 21,083,166 +0.04(+0.08%)
May 26, 2021 47.84 48.39 47.62 48.22 21,355,262 +0.43(+0.89%)
May 25, 2021 48.66 48.79 47.72 47.79 26,218,698 -0.99(-2.03%)
May 24, 2021 48.63 48.89 48.09 48.78 25,930,838 +0.48(+1.00%)
May 21, 2021 48.68 49.02 48.26 48.30 27,289,240 +0.10(+0.21%)
May 20, 2021 48.25 48.42 47.51 48.20 30,515,284 -0.07(-0.15%)
May 19, 2021 48.35 48.82 47.60 48.27 47,496,308 -1.23(-2.49%)
May 18, 2021 50.61 50.79 49.41 49.50 38,011,404 -1.18(-2.32%)
May 17, 2021 49.36 50.70 49.28 50.68 36,387,284 +1.15(+2.32%)
May 14, 2021 48.57 49.72 48.57 49.53 30,876,506 +1.49(+3.10%)
May 13, 2021 48.05 48.94 47.39 48.04 43,019,620 -0.59(-1.22%)
May 12, 2021 48.65 50.07 48.41 48.63 44,380,240 +0.23(+0.48%)
May 11, 2021 48.64 49.34 47.98 48.40 61,282,072 -1.28(-2.57%)
May 10, 2021 50.28 51.06 49.64 49.68 37,259,352 +0.02(+0.04%)
May 07, 2021 48.29 49.74 48.12 49.66 34,123,036 +0.87(+1.78%)
May 06, 2021 48.53 48.79 47.63 48.79 31,678,508 +0.25(+0.52%)
May 05, 2021 48.10 48.68 47.21 48.54 42,970,592 +1.52(+3.23%)
May 04, 2021 47.09 47.44 46.49 47.02 29,095,954 +0.03(+0.06%)
May 03, 2021 46.26 47.12 46.12 46.99 24,692,868 +1.26(+2.75%)
Apr 30, 2021 46.25 46.89 45.63 45.74 31,597,414 -1.19(-2.53%)
Apr 29, 2021 47.07 47.49 46.35 46.92 35,624,504 +0.52(+1.12%)
Apr 28, 2021 45.19 46.58 45.15 46.40 35,564,796 +1.55(+3.45%)
Apr 27, 2021 44.49 45.01 44.28 44.86 22,820,700 +0.54(+1.21%)
Apr 26, 2021 43.86 44.65 43.86 44.32 19,376,922 +0.30(+0.67%)
Apr 23, 2021 43.66 44.22 43.40 44.02 18,306,898 +0.40(+0.91%)
Apr 22, 2021 44.36 44.37 43.48 43.62 27,129,718 -0.52(-1.17%)
Apr 21, 2021 43.03 44.30 42.83 44.14 30,768,756 +0.56(+1.27%)
Apr 20, 2021 44.62 44.68 43.14 43.59 39,181,984 -1.19(-2.65%)
Apr 19, 2021 44.91 45.24 44.34 44.77 22,044,480 -0.05(-0.10%)
Apr 16, 2021 45.51 45.62 44.63 44.82 30,879,384 -0.36(-0.80%)
Apr 15, 2021 45.61 45.61 44.99 45.18 26,824,376 -0.37(-0.81%)
Apr 14, 2021 44.71 46.14 44.66 45.55 36,045,380 +1.23(+2.78%)
Apr 13, 2021 44.20 44.56 43.87 44.32 24,201,806 +0.05(+0.10%)
Apr 12, 2021 45.01 45.34 44.11 44.27 21,162,132 -0.35(-0.79%)
Apr 09, 2021 44.91 45.30 44.42 44.62 23,959,560 -0.30(-0.66%)
Apr 08, 2021 45.19 45.20 44.40 44.92 34,421,544 -0.59(-1.30%)
Apr 07, 2021 45.37 45.74 45.21 45.51 26,927,226 +0.16(+0.35%)
Apr 06, 2021 45.70 46.31 45.28 45.36 28,753,944 -0.12(-0.26%)
Apr 05, 2021 46.49 46.50 45.21 45.48 28,811,222 -1.11(-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.