Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 49.15 49.27 48.20 48.40 28,594,500 -0.39(-0.80%)
Apr 15, 2021 49.25 49.25 48.59 48.79 24,839,536 -0.40(-0.81%)
Apr 14, 2021 48.28 49.83 48.23 49.19 33,378,243 +1.33(+2.78%)
Apr 13, 2021 47.73 48.12 47.38 47.86 22,411,020 +0.05(+0.10%)
Apr 12, 2021 48.61 48.96 47.64 47.81 19,596,264 -0.38(-0.79%)
Apr 09, 2021 48.50 48.92 47.97 48.19 22,186,700 -0.32(-0.66%)
Apr 08, 2021 48.80 48.81 47.95 48.51 31,874,561 -0.64(-1.30%)
Apr 07, 2021 49.00 49.40 48.82 49.15 24,934,775 +0.17(+0.35%)
Apr 06, 2021 49.35 50.01 48.90 48.98 26,626,328 -0.13(-0.26%)
Apr 05, 2021 50.21 50.22 48.82 49.11 26,679,369 -1.20(-2.39%)
Apr 01, 2021 49.28 50.33 49.02 50.31 32,519,700 +1.25(+2.55%)
Mar 31, 2021 49.30 49.52 48.87 49.06 24,045,901 -0.34(-0.69%)
Mar 30, 2021 49.32 49.93 49.03 49.40 26,694,199 -0.43(-0.86%)
Mar 29, 2021 50.00 50.26 49.22 49.83 23,639,945 -0.60(-1.19%)
Mar 26, 2021 50.10 50.50 49.53 50.43 36,174,300 +1.22(+2.48%)
Mar 25, 2021 48.21 49.35 47.43 49.21 40,330,522 +0.18(+0.37%)
Mar 24, 2021 48.56 49.69 48.56 49.03 40,801,842 +1.20(+2.51%)
Mar 23, 2021 47.56 48.90 47.26 47.83 51,589,655 -0.71(-1.46%)
Mar 22, 2021 48.90 49.08 48.44 48.54 29,778,498 -0.99(-2.00%)
Mar 19, 2021 49.50 50.35 48.86 49.53 40,579,200 +0.01(+0.02%)
Mar 18, 2021 51.39 51.62 49.31 49.52 43,558,046 -2.33(-4.49%)
Mar 17, 2021 51.30 52.10 50.86 51.85 32,269,160 +0.40(+0.78%)
Mar 16, 2021 52.08 52.13 51.13 51.45 38,639,634 -1.51(-2.85%)
Mar 15, 2021 53.45 53.60 52.32 52.96 30,240,900 -0.61(-1.14%)
Mar 12, 2021 53.56 54.05 53.17 53.57 29,893,300 +0.11(+0.21%)
Mar 11, 2021 53.55 54.37 53.34 53.46 25,385,174 +0.02(+0.04%)
Mar 10, 2021 52.20 53.62 51.95 53.44 39,192,528 +1.32(+2.53%)
Mar 09, 2021 52.75 53.51 51.75 52.12 59,407,641 -0.93(-1.75%)
Mar 08, 2021 53.47 53.75 52.28 53.05 50,294,344 +0.10(+0.19%)
Mar 05, 2021 52.49 53.07 51.18 52.95 56,197,800 +1.91(+3.74%)
Mar 04, 2021 50.30 51.96 49.83 51.04 53,701,295 +1.19(+2.39%)
Mar 03, 2021 49.49 50.98 49.48 49.85 41,261,997 +0.72(+1.47%)
Mar 02, 2021 49.58 49.98 49.10 49.13 37,207,393 -0.27(-0.55%)
Mar 01, 2021 49.42 50.08 49.06 49.40 34,568,164 +1.25(+2.60%)
Feb 26, 2021 48.66 48.80 46.73 48.15 45,154,400 -1.17(-2.37%)
Feb 25, 2021 50.81 50.81 48.98 49.32 37,900,983 -0.97(-1.93%)
Feb 24, 2021 48.89 50.58 48.48 50.29 37,303,331 +1.72(+3.54%)
Feb 23, 2021 48.35 48.71 46.51 48.57 49,163,762 +0.79(+1.65%)
Feb 22, 2021 46.49 48.47 46.41 47.78 37,772,663 +1.60(+3.46%)
Feb 19, 2021 45.48 46.36 45.42 46.18 27,202,000 +0.76(+1.67%)
Feb 18, 2021 46.27 46.36 45.28 45.42 30,669,191 -1.05(-2.26%)
Feb 17, 2021 46.26 46.76 45.59 46.47 34,528,304 +0.68(+1.49%)
Feb 16, 2021 45.70 46.32 45.47 45.79 38,272,399 +1.12(+2.51%)
Feb 12, 2021 43.71 44.71 43.63 44.67 23,700,400 +0.65(+1.48%)
Feb 11, 2021 44.57 44.58 43.08 44.02 24,812,434 -0.69(-1.54%)
Feb 10, 2021 44.02 44.75 43.74 44.71 29,196,975 +0.84(+1.91%)
Feb 09, 2021 43.99 44.13 43.28 43.87 32,395,696 -0.47(-1.06%)
Feb 08, 2021 43.18 44.55 43.14 44.34 31,177,663 +1.78(+4.18%)
Feb 05, 2021 42.86 43.00 42.44 42.56 24,098,200 +0.36(+0.85%)
Feb 04, 2021 42.05 42.21 41.31 42.20 24,149,578 +0.46(+1.10%)
Feb 03, 2021 40.24 41.85 40.09 41.74 37,184,661 +1.71(+4.27%)
Feb 02, 2021 40.55 40.99 40.03 40.03 31,963,181 +0.43(+1.09%)
Feb 01, 2021 39.80 40.00 38.94 39.60 30,508,614 +0.28(+0.71%)
Jan 29, 2021 40.10 40.62 39.17 39.32 31,534,400 -1.35(-3.32%)
Jan 28, 2021 40.53 41.16 40.16 40.67 28,605,072 +0.47(+1.17%)
Jan 27, 2021 40.08 41.32 39.51 40.20 49,921,409 -0.55(-1.35%)
Jan 26, 2021 42.01 42.64 40.73 40.75 27,490,437 -0.89(-2.14%)
Jan 25, 2021 41.61 41.77 40.88 41.64 40,909,356 -0.43(-1.02%)
Jan 22, 2021 41.36 42.19 41.02 42.07 25,222,300 -0.22(-0.52%)
Jan 21, 2021 43.53 43.75 41.90 42.29 29,983,976 -1.48(-3.38%)
Jan 20, 2021 43.98 44.09 43.34 43.77 25,348,753 +0.16(+0.37%)
Jan 19, 2021 43.27 43.91 43.13 43.61 27,572,566 +0.86(+2.01%)
Jan 15, 2021 43.69 43.70 42.33 42.75 47,748,500 -1.73(-3.89%)
Jan 14, 2021 43.47 45.00 43.43 44.48 41,650,538 +1.28(+2.96%)
Jan 13, 2021 43.69 43.71 42.87 43.20 27,369,412 -0.34(-0.78%)
Jan 12, 2021 42.58 43.77 42.26 43.54 43,957,193 +1.47(+3.49%)
Jan 11, 2021 40.52 42.24 40.29 42.07 23,445,179 +0.65(+1.57%)
Jan 08, 2021 42.00 42.00 41.09 41.42 31,371,900 -0.05(-0.12%)
Jan 07, 2021 41.23 41.89 40.80 41.47 25,700,575 +0.60(+1.47%)
Jan 06, 2021 40.44 41.25 39.92 40.87 43,120,675 +1.21(+3.05%)
Jan 05, 2021 38.37 40.70 38.33 39.66 47,710,322 +1.70(+4.48%)
Jan 04, 2021 38.34 38.66 37.51 37.96 33,841,093 +0.06(+0.16%)
Dec 31, 2020 37.90 37.90 37.90 28,214,097 -0.32(-0.84%)
Dec 30, 2020 37.66 38.58 37.57 38.22 28,214,097 +0.59(+1.57%)
Dec 29, 2020 38.11 38.22 37.45 37.63 18,973,355 -0.25(-0.66%)
Dec 28, 2020 38.26 38.74 37.77 37.88 18,906,653 -0.24(-0.63%)
Dec 24, 2020 38.37 38.37 37.74 38.12 11,451,400 -0.20(-0.52%)
Dec 23, 2020 37.81 38.85 37.80 38.32 26,948,587 +0.83(+2.21%)
Dec 22, 2020 38.05 38.18 37.45 37.49 25,092,879 -0.64(-1.68%)
Dec 21, 2020 37.41 38.46 37.01 38.13 40,061,187 -1.27(-3.22%)
Dec 18, 2020 39.99 40.21 39.09 39.40 36,570,100 -0.67(-1.67%)
Dec 17, 2020 40.62 40.63 39.83 40.07 23,175,708 -0.19(-0.47%)
Dec 16, 2020 40.56 40.71 39.98 40.26 23,810,506 -0.20(-0.49%)
Dec 15, 2020 39.90 40.66 39.53 40.46 29,335,909 +0.78(+1.97%)
Dec 14, 2020 41.75 41.76 39.53 39.68 39,932,150 -1.44(-3.50%)
Dec 11, 2020 41.32 41.33 40.54 41.12 28,076,100 -0.48(-1.15%)
Dec 10, 2020 40.41 42.08 40.30 41.60 38,784,469 +1.24(+3.07%)
Dec 09, 2020 40.68 41.34 39.87 40.36 43,343,650 +0.09(+0.22%)
Dec 08, 2020 39.19 40.67 39.18 40.27 28,923,619 +0.59(+1.49%)
Dec 07, 2020 40.15 40.24 39.30 39.68 34,652,400 -0.95(-2.34%)
Dec 04, 2020 39.23 40.65 39.23 40.63 51,850,200 +2.10(+5.45%)
Dec 03, 2020 38.30 39.00 37.91 38.53 36,478,281 +0.40(+1.05%)
Dec 02, 2020 36.81 38.71 36.69 38.13 37,722,371 +1.20(+3.25%)
Dec 01, 2020 37.78 37.99 36.87 36.93 34,468,469 +0.17(+0.46%)
Nov 30, 2020 38.48 38.53 36.69 36.76 41,511,692 -2.15(-5.53%)
Nov 27, 2020 39.15 39.47 38.60 38.91 18,755,300 -0.46(-1.17%)
Nov 25, 2020 40.05 40.05 39.15 39.37 35,676,100 -0.94(-2.33%)
Nov 24, 2020 39.63 40.42 39.28 40.31 53,442,112 +1.97(+5.14%)
Nov 23, 2020 36.37 38.39 36.33 38.34 38,136,971 +2.53(+7.07%)
Nov 20, 2020 35.91 36.07 35.56 35.81 19,753,200 -0.19(-0.53%)
Nov 19, 2020 35.17 36.07 34.81 36.00 32,918,859 +0.58(+1.64%)
Nov 18, 2020 36.79 36.93 35.42 35.42 40,986,085 -1.06(-2.91%)
Nov 17, 2020 35.64 36.50 35.17 36.48 39,000,094 +0.37(+1.02%)
Nov 16, 2020 35.32 36.19 34.88 36.11 47,917,348 +2.23(+6.58%)
Nov 13, 2020 32.94 34.04 32.90 33.88 39,440,900 +1.23(+3.77%)
Nov 12, 2020 33.19 33.66 32.34 32.65 38,587,253 -1.13(-3.35%)
Nov 11, 2020 34.50 34.57 33.46 33.78 46,536,538 -0.35(-1.03%)
Nov 10, 2020 33.68 34.13 32.98 34.13 73,330,912 +1.07(+3.24%)
Nov 09, 2020 32.40 33.79 32.30 33.06 98,735,412 +4.13(+14.28%)
Nov 06, 2020 29.57 30.01 28.81 28.93 33,223,200 -0.64(-2.16%)
Nov 05, 2020 29.61 30.16 29.51 29.57 31,784,386 +0.00(+0.00%)
Nov 04, 2020 29.57 30.28 28.77 29.57 43,611,112 +0.04(+0.14%)
Nov 03, 2020 30.20 30.22 29.26 29.53 34,833,894 -0.17(-0.57%)
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.