Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.30 55.02 54.03 54.10 21,458,544 +0.33(+0.61%)
Oct 30, 2018 52.53 53.90 52.28 53.77 32,766,694 +1.22(+2.31%)
Oct 29, 2018 53.95 54.02 51.86 52.56 30,361,482 -1.00(-1.87%)
Oct 26, 2018 53.52 54.22 52.67 53.56 31,752,070 -0.40(-0.75%)
Oct 25, 2018 53.96 54.52 53.60 53.96 31,446,138 +0.65(+1.22%)
Oct 24, 2018 55.76 55.78 53.29 53.31 34,879,088 -2.19(-3.95%)
Oct 23, 2018 56.15 56.17 54.71 55.50 32,865,072 -1.49(-2.62%)
Oct 22, 2018 57.59 57.71 56.64 56.99 15,259,734 -0.64(-1.10%)
Oct 19, 2018 57.85 58.47 57.59 57.63 16,842,316 -0.52(-0.89%)
Oct 18, 2018 57.89 58.68 57.77 58.14 20,588,930 -0.29(-0.50%)
Oct 17, 2018 58.69 58.87 57.93 58.43 19,617,664 -0.37(-0.63%)
Oct 16, 2018 58.48 58.91 58.24 58.80 18,087,166 +0.48(+0.83%)
Oct 15, 2018 58.80 59.04 58.30 58.32 14,364,345 -0.49(-0.84%)
Oct 12, 2018 59.23 59.41 57.92 58.81 29,268,248 +0.16(+0.27%)
Oct 11, 2018 60.11 60.16 58.21 58.65 44,179,876 -1.76(-2.92%)
Oct 10, 2018 62.77 62.88 60.42 60.41 32,775,948 -2.26(-3.60%)
Oct 09, 2018 62.33 63.13 62.06 62.67 20,874,740 +0.56(+0.89%)
Oct 08, 2018 61.70 62.21 61.46 62.11 14,372,449 -0.05(-0.08%)
Oct 05, 2018 62.10 62.36 61.78 62.16 14,874,623 -0.01(-0.01%)
Oct 04, 2018 62.23 62.60 61.81 62.17 18,857,344 -0.26(-0.41%)
Oct 03, 2018 62.19 62.61 62.02 62.43 16,440,635 +0.50(+0.81%)
Oct 02, 2018 62.02 62.14 61.50 61.93 11,752,986 +0.06(+0.10%)
Oct 01, 2018 61.24 62.12 61.24 61.86 15,780,110 +0.85(+1.39%)
Sep 28, 2018 60.90 61.66 60.86 61.02 18,412,052 -0.17(-0.28%)
Sep 27, 2018 61.43 61.51 61.02 61.19 13,244,744 +0.00(+0.00%)
Sep 26, 2018 61.40 61.73 61.08 61.19 15,799,836 -0.60(-0.96%)
Sep 25, 2018 61.77 62.04 61.69 61.78 16,170,989 +0.39(+0.64%)
Sep 24, 2018 61.03 61.65 60.98 61.39 15,869,152 +0.89(+1.46%)
Sep 21, 2018 60.43 60.70 60.02 60.50 17,018,208 +0.40(+0.66%)
Sep 20, 2018 60.34 60.58 60.03 60.10 15,637,594 +0.02(+0.03%)
Sep 19, 2018 59.92 60.34 59.86 60.09 13,637,497 +0.18(+0.31%)
Sep 18, 2018 59.94 60.31 59.89 59.90 12,777,579 +0.39(+0.66%)
Sep 17, 2018 59.57 59.91 59.37 59.51 18,408,584 +0.10(+0.16%)
Sep 14, 2018 59.11 59.64 59.09 59.42 11,866,238 +0.31(+0.53%)
Sep 13, 2018 58.98 59.22 58.59 59.10 13,794,910 +0.02(+0.04%)
Sep 12, 2018 59.26 59.66 59.06 59.08 15,859,553 +0.30(+0.52%)
Sep 11, 2018 58.17 59.11 58.01 58.78 17,847,760 +0.55(+0.95%)
Sep 10, 2018 58.54 58.78 58.21 58.22 11,137,418 -0.02(-0.04%)
Sep 07, 2018 58.04 58.35 57.43 58.25 12,666,128 -0.01(-0.01%)
Sep 06, 2018 59.13 59.33 58.10 58.26 18,005,436 -1.10(-1.85%)
Sep 05, 2018 59.16 59.38 58.56 59.35 11,995,949 -0.08(-0.13%)
Sep 04, 2018 59.83 59.88 59.19 59.43 18,865,828 -0.13(-0.21%)
Aug 31, 2018 59.56 59.56 59.56 0 -0.46(-0.77%)
Aug 30, 2018 60.17 60.29 59.71 60.02 11,561,549 -0.17(-0.28%)
Aug 29, 2018 60.02 60.44 59.83 60.19 9,699,128 +0.37(+0.62%)
Aug 28, 2018 60.19 60.44 59.78 59.82 10,490,391 -0.26(-0.43%)
Aug 27, 2018 59.84 60.15 59.75 60.08 8,729,775 +0.44(+0.74%)
Aug 24, 2018 59.58 59.99 59.52 59.64 9,690,163 +0.43(+0.73%)
Aug 23, 2018 59.21 59.31 58.98 59.21 8,085,002 -0.28(-0.47%)
Aug 22, 2018 59.15 59.67 59.11 59.49 11,680,118 +0.70(+1.20%)
Aug 21, 2018 58.98 59.26 58.72 58.78 11,882,785 +0.30(+0.51%)
Aug 20, 2018 58.11 58.69 58.09 58.49 10,430,739 +0.39(+0.67%)
Aug 17, 2018 58.10 58.25 57.88 58.10 14,414,137 +0.14(+0.25%)
Aug 16, 2018 57.82 58.28 57.78 57.95 31,262,814 +0.42(+0.72%)
Aug 15, 2018 59.05 59.14 57.37 57.54 32,995,386 -2.08(-3.49%)
Aug 14, 2018 59.93 60.02 59.37 59.62 13,044,918 +0.14(+0.24%)
Aug 13, 2018 60.13 60.34 59.44 59.47 12,269,738 -0.77(-1.28%)
Aug 10, 2018 59.74 60.24 59.62 60.24 21,219,198 +0.37(+0.61%)
Aug 09, 2018 60.48 60.59 59.78 59.87 19,037,510 -0.56(-0.93%)
Aug 08, 2018 60.45 60.66 60.07 60.43 11,749,698 -0.44(-0.72%)
Aug 07, 2018 61.04 61.21 60.68 60.87 14,745,891 +0.45(+0.74%)
Aug 06, 2018 60.38 60.71 60.02 60.42 10,247,453 +0.22(+0.37%)
Aug 03, 2018 60.40 60.51 59.90 60.20 9,577,804 -0.31(-0.52%)
Aug 02, 2018 60.40 60.63 60.01 60.51 12,110,471 -0.34(-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.