Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.53 49.73 49.36 49.41 23,743,380 -0.36(-0.72%)
Sep 27, 2019 49.50 50.15 49.41 49.77 18,731,124 -0.01(-0.02%)
Sep 26, 2019 50.21 50.33 49.52 49.77 16,880,770 -0.66(-1.31%)
Sep 25, 2019 50.12 50.49 50.00 50.43 12,153,756 +0.08(+0.17%)
Sep 24, 2019 51.00 51.05 50.05 50.35 24,643,888 -0.81(-1.58%)
Sep 23, 2019 50.80 51.29 50.74 51.16 11,186,541 +0.02(+0.03%)
Sep 20, 2019 51.13 51.34 50.89 51.14 24,161,408 +0.04(+0.08%)
Sep 19, 2019 51.54 51.66 50.94 51.10 16,963,008 -0.13(-0.26%)
Sep 18, 2019 51.11 51.44 50.88 51.23 14,047,561 -0.25(-0.48%)
Sep 17, 2019 52.24 52.26 51.13 51.48 32,008,510 -0.74(-1.43%)
Sep 16, 2019 52.63 52.64 51.61 52.23 37,094,228 +1.71(+3.39%)
Sep 13, 2019 50.45 50.78 50.23 50.51 17,002,838 +0.40(+0.79%)
Sep 12, 2019 49.79 50.48 49.38 50.12 23,046,304 -0.31(-0.62%)
Sep 11, 2019 50.66 51.06 50.16 50.43 27,508,978 +0.05(+0.10%)
Sep 10, 2019 50.10 51.11 50.00 50.38 31,097,082 +0.59(+1.18%)
Sep 09, 2019 49.22 49.91 49.12 49.79 29,935,860 +0.98(+2.00%)
Sep 06, 2019 48.46 48.88 48.19 48.82 14,793,431 +0.26(+0.53%)
Sep 05, 2019 48.39 49.10 48.31 48.56 17,579,632 +0.60(+1.24%)
Sep 04, 2019 47.97 48.17 47.83 47.97 13,531,800 +0.66(+1.40%)
Sep 03, 2019 46.77 47.40 46.63 47.30 16,885,914 -0.23(-0.49%)
Aug 30, 2019 47.72 48.13 47.26 47.54 15,746,262 +0.00(+0.00%)
Aug 29, 2019 47.21 47.73 47.16 47.54 14,911,152 +0.69(+1.47%)
Aug 28, 2019 46.43 47.08 46.20 46.85 18,979,362 +0.66(+1.43%)
Aug 27, 2019 46.73 46.92 45.94 46.19 14,308,911 -0.29(-0.62%)
Aug 26, 2019 46.68 46.93 46.28 46.48 13,067,007 +0.20(+0.43%)
Aug 23, 2019 47.31 47.76 46.01 46.28 29,514,914 -1.60(-3.35%)
Aug 22, 2019 48.26 48.45 47.86 47.88 11,309,584 -0.21(-0.45%)
Aug 21, 2019 48.29 48.37 47.92 48.10 14,555,345 +0.31(+0.64%)
Aug 20, 2019 47.97 48.02 47.61 47.79 11,513,460 -0.41(-0.84%)
Aug 19, 2019 47.82 48.37 47.73 48.20 16,785,328 +1.04(+2.21%)
Aug 16, 2019 46.79 47.30 46.63 47.16 25,937,204 +0.61(+1.31%)
Aug 15, 2019 46.59 46.81 46.04 46.54 17,296,350 -0.29(-0.62%)
Aug 14, 2019 47.70 47.82 46.76 46.83 28,590,740 -1.91(-3.92%)
Aug 13, 2019 48.08 49.20 47.83 48.74 17,408,782 +0.45(+0.92%)
Aug 12, 2019 48.76 48.83 48.07 48.30 21,421,618 -0.58(-1.18%)
Aug 09, 2019 49.46 49.57 48.67 48.88 17,645,758 -0.55(-1.10%)
Aug 08, 2019 48.36 49.45 48.14 49.42 28,134,452 +1.38(+2.87%)
Aug 07, 2019 47.52 48.27 47.27 48.04 29,990,228 -0.36(-0.75%)
Aug 06, 2019 48.59 48.87 47.88 48.40 20,551,700 -0.06(-0.12%)
Aug 05, 2019 49.03 49.16 48.12 48.46 33,341,176 -1.49(-2.98%)
Aug 02, 2019 50.89 51.18 49.44 49.95 26,239,014 -0.73(-1.44%)
Aug 01, 2019 51.28 51.52 50.35 50.68 30,459,394 -1.17(-2.26%)
Jul 31, 2019 52.02 52.46 51.42 51.85 18,473,702 -0.17(-0.32%)
Jul 30, 2019 51.23 52.14 51.13 52.02 13,059,712 +0.58(+1.13%)
Jul 29, 2019 51.61 51.65 51.06 51.44 10,016,492 -0.21(-0.40%)
Jul 26, 2019 51.91 51.92 51.42 51.65 11,673,150 -0.26(-0.51%)
Jul 25, 2019 52.71 52.77 51.75 51.91 12,176,187 -0.60(-1.13%)
Jul 24, 2019 52.22 52.85 52.16 52.51 11,979,355 +0.22(+0.43%)
Jul 23, 2019 52.14 52.42 51.99 52.28 8,789,286 +0.14(+0.27%)
Jul 22, 2019 52.10 52.32 51.73 52.14 9,484,566 +0.24(+0.46%)
Jul 19, 2019 51.71 52.07 51.47 51.90 12,049,688 +0.24(+0.46%)
Jul 18, 2019 51.41 51.66 51.10 51.66 15,423,708 +0.01(+0.02%)
Jul 17, 2019 52.21 52.37 51.62 51.66 16,521,973 -0.60(-1.14%)
Jul 16, 2019 52.71 52.80 52.04 52.25 12,799,924 -0.56(-1.06%)
Jul 15, 2019 53.38 53.42 52.70 52.81 11,534,237 -0.48(-0.90%)
Jul 12, 2019 53.10 53.47 53.10 53.29 9,771,720 +0.22(+0.42%)
Jul 11, 2019 53.12 53.13 52.74 53.07 15,333,863 +0.11(+0.20%)
Jul 10, 2019 52.62 53.14 52.28 52.96 14,228,843 +0.67(+1.28%)
Jul 09, 2019 52.17 52.32 51.82 52.29 9,053,695 +0.04(+0.08%)
Jul 08, 2019 52.09 52.54 51.94 52.25 10,433,320 +0.07(+0.14%)
Jul 05, 2019 51.91 52.23 51.80 52.18 8,903,531 +0.07(+0.14%)
Jul 03, 2019 51.97 52.14 51.66 52.10 8,448,881 +0.21(+0.40%)
Jul 02, 2019 52.69 52.69 51.66 51.89 14,628,640 -0.84(-1.60%)
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.