Skip to main content

Energy Select Sector SPDR (NY: XLE )

77.88 +2.59 (+3.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.23 30.58 29.81 29.95 24,571,470 -0.09(-0.30%)
Sep 29, 2020 30.80 30.87 29.74 30.04 23,801,016 -0.85(-2.75%)
Sep 28, 2020 30.73 31.23 30.68 30.89 26,373,712 +0.71(+2.35%)
Sep 25, 2020 29.89 30.41 29.70 30.18 27,558,400 -0.02(-0.07%)
Sep 24, 2020 30.10 30.75 29.54 30.20 35,243,384 -0.01(-0.03%)
Sep 23, 2020 31.76 31.88 30.17 30.21 26,449,776 -1.43(-4.52%)
Sep 22, 2020 31.99 32.50 31.58 31.64 22,347,968 -0.33(-1.03%)
Sep 21, 2020 32.26 32.34 31.43 31.97 30,718,976 -1.64(-4.88%)
Sep 18, 2020 33.97 33.99 33.27 33.61 26,406,300 -0.38(-1.12%)
Sep 17, 2020 33.40 34.02 33.07 33.99 22,356,692 +0.05(+0.15%)
Sep 16, 2020 32.92 34.38 32.64 33.94 35,893,136 +1.31(+4.01%)
Sep 15, 2020 33.09 33.39 32.53 32.63 25,609,746 -0.24(-0.73%)
Sep 14, 2020 32.71 33.17 32.48 32.87 19,444,036 +0.25(+0.77%)
Sep 11, 2020 32.66 32.83 32.35 32.62 25,397,200 +0.03(+0.09%)
Sep 10, 2020 33.93 33.97 32.53 32.59 37,001,800 -1.24(-3.67%)
Sep 09, 2020 33.98 34.17 33.71 33.83 24,976,678 +0.23(+0.68%)
Sep 08, 2020 34.21 34.37 33.22 33.60 49,217,040 -1.27(-3.64%)
Sep 04, 2020 35.34 35.58 34.44 34.87 34,341,000 -0.11(-0.31%)
Sep 03, 2020 35.17 35.90 34.77 34.98 39,438,256 -0.26(-0.74%)
Sep 02, 2020 35.40 35.61 35.02 35.24 23,849,908 -0.17(-0.48%)
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.