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 (%)
Mar 31, 2021 43.33 43.53 42.96 43.12 27,356,298 -0.30(-0.69%)
Mar 30, 2021 43.35 43.89 43.10 43.42 30,369,188 -0.38(-0.86%)
Mar 29, 2021 43.95 44.18 43.26 43.80 26,894,454 -0.53(-1.19%)
Mar 26, 2021 44.04 44.39 43.54 44.33 41,154,412 +1.07(+2.48%)
Mar 25, 2021 42.38 43.38 41.69 43.26 45,882,820 +0.16(+0.37%)
Mar 24, 2021 42.68 43.68 42.68 43.10 46,419,024 +1.05(+2.51%)
Mar 23, 2021 41.80 42.98 41.54 42.04 58,692,000 -0.62(-1.46%)
Mar 22, 2021 42.98 43.14 42.58 42.67 33,878,100 -0.41(-0.96%)
Mar 19, 2021 43.05 43.79 42.50 43.08 46,655,556 +0.01(+0.02%)
Mar 18, 2021 44.70 44.90 42.89 43.07 50,080,460 -2.03(-4.49%)
Mar 17, 2021 44.62 45.31 44.24 45.10 37,101,164 +0.35(+0.78%)
Mar 16, 2021 45.30 45.34 44.47 44.75 44,425,556 -1.31(-2.85%)
Mar 15, 2021 46.49 46.62 45.51 46.06 34,769,192 -0.53(-1.14%)
Mar 12, 2021 46.58 47.01 46.24 46.59 34,369,544 +0.10(+0.21%)
Mar 11, 2021 46.58 47.29 46.39 46.50 29,186,368 +0.02(+0.04%)
Mar 10, 2021 45.40 46.64 45.18 46.48 45,061,244 +1.15(+2.53%)
Mar 09, 2021 45.88 46.54 45.01 45.33 68,303,384 -0.81(-1.75%)
Mar 08, 2021 46.51 46.75 45.47 46.14 57,825,452 +0.09(+0.19%)
Mar 05, 2021 45.65 46.16 44.51 46.05 64,612,896 +1.66(+3.74%)
Mar 04, 2021 43.75 45.19 43.34 44.39 61,742,564 +1.04(+2.39%)
Mar 03, 2021 43.04 44.34 43.04 43.36 47,440,596 +0.63(+1.47%)
Mar 02, 2021 43.12 43.47 42.71 42.73 42,778,852 -0.23(-0.55%)
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.