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 (%)
Sep 30, 2019 46.54 46.73 46.37 46.42 25,271,186 -0.34(-0.72%)
Sep 27, 2019 46.51 47.11 46.42 46.76 19,936,406 -0.01(-0.02%)
Sep 26, 2019 47.17 47.28 46.53 46.77 17,966,990 -0.62(-1.31%)
Sep 25, 2019 47.09 47.44 46.98 47.38 12,935,808 +0.08(+0.17%)
Sep 24, 2019 47.92 47.96 47.02 47.31 26,229,638 -0.76(-1.58%)
Sep 23, 2019 47.73 48.19 47.67 48.07 11,906,357 +0.02(+0.03%)
Sep 20, 2019 48.04 48.24 47.82 48.05 25,716,110 +0.04(+0.08%)
Sep 19, 2019 48.42 48.53 47.86 48.01 18,054,386 -0.12(-0.26%)
Sep 18, 2019 48.02 48.33 47.80 48.14 14,951,362 -0.23(-0.48%)
Sep 17, 2019 49.08 49.10 48.04 48.37 34,067,892 -0.70(-1.43%)
Sep 16, 2019 49.45 49.46 48.49 49.07 39,480,820 +1.61(+3.39%)
Sep 13, 2019 47.40 47.71 47.20 47.46 18,096,778 +0.37(+0.79%)
Sep 12, 2019 46.78 47.43 46.40 47.09 24,529,072 -0.30(-0.62%)
Sep 11, 2019 47.60 47.97 47.13 47.38 29,278,870 +0.05(+0.10%)
Sep 10, 2019 47.07 48.02 46.98 47.34 33,097,826 +0.55(+1.18%)
Sep 09, 2019 46.24 46.89 46.15 46.78 31,861,892 +0.92(+2.00%)
Sep 06, 2019 45.53 45.92 45.28 45.87 15,745,220 +0.24(+0.53%)
Sep 05, 2019 45.46 46.13 45.39 45.63 18,710,682 +0.56(+1.24%)
Sep 04, 2019 45.07 45.26 44.93 45.07 14,402,418 +0.62(+1.40%)
Sep 03, 2019 43.94 44.54 43.81 44.45 17,972,330 -0.22(-0.49%)
Aug 30, 2019 44.83 45.22 44.40 44.66 16,759,355 +0.00(+0.00%)
Aug 29, 2019 44.36 44.85 44.31 44.66 15,870,515 +0.64(+1.47%)
Aug 28, 2019 43.62 44.24 43.40 44.02 20,200,470 +0.62(+1.43%)
Aug 27, 2019 43.90 44.08 43.16 43.40 15,229,527 -0.27(-0.62%)
Aug 26, 2019 43.86 44.10 43.48 43.67 13,907,721 +0.19(+0.43%)
Aug 23, 2019 44.45 44.87 43.23 43.48 31,413,862 -1.51(-3.35%)
Aug 22, 2019 45.35 45.53 44.97 44.99 12,037,227 -0.20(-0.45%)
Aug 21, 2019 45.37 45.45 45.02 45.19 15,491,816 +0.29(+0.64%)
Aug 20, 2019 45.07 45.12 44.73 44.90 12,254,221 -0.38(-0.84%)
Aug 19, 2019 44.93 45.45 44.84 45.28 17,865,272 +0.98(+2.21%)
Aug 16, 2019 43.96 44.44 43.82 44.31 27,605,968 +0.58(+1.31%)
Aug 15, 2019 43.77 43.98 43.26 43.73 18,409,174 -0.27(-0.62%)
Aug 14, 2019 44.82 44.93 43.93 44.00 30,430,230 -1.79(-3.92%)
Aug 13, 2019 45.18 46.23 44.93 45.80 18,528,840 +0.42(+0.92%)
Aug 12, 2019 45.81 45.88 45.17 45.38 22,799,856 -0.54(-1.18%)
Aug 09, 2019 46.47 46.57 45.73 45.92 18,781,062 -0.51(-1.10%)
Aug 08, 2019 45.44 46.46 45.23 46.43 29,944,584 +1.30(+2.87%)
Aug 07, 2019 44.65 45.35 44.41 45.14 31,919,760 -0.34(-0.75%)
Aug 06, 2019 45.65 45.91 44.99 45.48 21,873,968 -0.05(-0.12%)
Aug 05, 2019 46.06 46.19 45.21 45.53 35,486,304 -1.40(-2.98%)
Aug 02, 2019 47.81 48.09 46.45 46.93 27,927,196 -0.68(-1.44%)
Aug 01, 2019 48.18 48.41 47.31 47.62 32,419,110 -1.10(-2.26%)
Jul 31, 2019 48.87 49.29 48.31 48.72 19,662,274 -0.16(-0.32%)
Jul 30, 2019 48.14 48.99 48.04 48.87 13,899,956 +0.54(+1.13%)
Jul 29, 2019 48.49 48.52 47.97 48.33 10,660,940 -0.19(-0.40%)
Jul 26, 2019 48.77 48.78 48.31 48.52 12,424,185 -0.25(-0.51%)
Jul 25, 2019 49.52 49.58 48.63 48.77 12,959,587 -0.56(-1.13%)
Jul 24, 2019 49.06 49.65 49.01 49.33 12,750,091 +0.21(+0.43%)
Jul 23, 2019 48.99 49.26 48.84 49.12 9,354,776 +0.13(+0.27%)
Jul 22, 2019 48.95 49.15 48.60 48.99 10,094,790 +0.23(+0.46%)
Jul 19, 2019 48.59 48.92 48.36 48.77 12,824,949 +0.23(+0.46%)
Jul 18, 2019 48.30 48.54 48.02 48.54 16,416,049 +0.01(+0.02%)
Jul 17, 2019 49.05 49.21 48.50 48.53 17,584,974 -0.56(-1.14%)
Jul 16, 2019 49.52 49.60 48.89 49.09 13,623,454 -0.53(-1.06%)
Jul 15, 2019 50.16 50.19 49.51 49.62 12,276,334 -0.45(-0.90%)
Jul 12, 2019 49.89 50.24 49.89 50.07 10,400,419 +0.21(+0.42%)
Jul 11, 2019 49.91 49.92 49.55 49.86 16,320,423 +0.10(+0.20%)
Jul 10, 2019 49.44 49.93 49.12 49.76 15,144,308 +0.63(+1.28%)
Jul 09, 2019 49.01 49.16 48.69 49.13 9,636,198 +0.04(+0.08%)
Jul 08, 2019 48.94 49.36 48.80 49.09 11,104,585 +0.07(+0.14%)
Jul 05, 2019 48.77 49.07 48.66 49.02 9,476,372 +0.07(+0.14%)
Jul 03, 2019 48.83 48.99 48.53 48.95 8,992,470 +0.19(+0.40%)
Jul 02, 2019 49.50 49.50 48.54 48.76 15,569,826 -0.79(-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.