Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.99 +0.25 (+0.28%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.49 48.95 48.36 48.73 23,353,736 +0.31(+0.65%)
Jan 30, 2019 48.04 48.57 47.78 48.41 15,859,429 +0.67(+1.41%)
Jan 29, 2019 47.87 48.06 47.70 47.74 15,555,188 +0.15(+0.30%)
Jan 28, 2019 47.44 47.62 47.08 47.60 15,736,366 -0.48(-1.00%)
Jan 25, 2019 47.88 48.38 47.80 48.08 13,394,695 +0.60(+1.27%)
Jan 24, 2019 47.12 47.90 46.93 47.47 17,080,150 +0.25(+0.53%)
Jan 23, 2019 47.88 47.94 46.83 47.22 30,325,638 -0.49(-1.02%)
Jan 22, 2019 48.24 48.35 47.58 47.71 25,996,742 -1.06(-2.18%)
Jan 18, 2019 48.37 48.81 48.09 48.77 19,020,638 +0.97(+2.03%)
Jan 17, 2019 47.01 48.01 46.90 47.80 13,317,857 +0.44(+0.92%)
Jan 16, 2019 47.38 47.76 47.21 47.37 16,413,920 -0.06(-0.13%)
Jan 15, 2019 47.52 47.88 47.19 47.43 12,854,990 +0.17(+0.36%)
Jan 14, 2019 46.92 47.45 46.86 47.26 17,265,804 -0.11(-0.24%)
Jan 11, 2019 47.41 47.68 46.96 47.38 18,463,304 -0.28(-0.59%)
Jan 10, 2019 47.16 47.72 46.89 47.66 25,068,592 +0.14(+0.29%)
Jan 09, 2019 47.41 47.68 46.92 47.52 24,549,254 +0.74(+1.58%)
Jan 08, 2019 47.07 47.18 46.53 46.78 24,465,406 +0.36(+0.77%)
Jan 07, 2019 46.08 46.76 45.47 46.42 23,634,506 +0.68(+1.49%)
Jan 04, 2019 45.00 45.88 44.74 45.74 27,946,988 +1.47(+3.31%)
Jan 03, 2019 44.81 44.97 43.73 44.27 23,590,804 -0.40(-0.91%)
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.