Energy Select Sector SPDR (NY: XLE )

40.31 USD +1.97 (+5.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.65 36.07 35.29 36.03 24,774,400 -0.17(-0.47%)
Jul 30, 2020 36.89 36.91 35.88 36.20 32,830,978 -1.48(-3.93%)
Jul 29, 2020 37.01 37.71 36.76 37.68 17,214,123 +0.77(+2.09%)
Jul 28, 2020 37.33 37.69 36.81 36.91 17,775,416 -0.64(-1.70%)
Jul 27, 2020 37.46 37.72 36.99 37.55 18,230,733 +0.04(+0.11%)
Jul 24, 2020 37.72 38.28 37.37 37.51 19,950,500 -0.21(-0.56%)
Jul 23, 2020 37.66 37.91 37.24 37.72 21,043,027 -0.07(-0.19%)
Jul 22, 2020 37.85 37.85 37.24 37.79 19,621,547 -0.47(-1.23%)
Jul 21, 2020 36.70 38.55 36.65 38.26 36,183,516 +2.18(+6.04%)
Jul 20, 2020 36.56 36.98 36.05 36.08 20,074,039 -0.61(-1.66%)
Jul 17, 2020 37.33 37.74 36.53 36.69 17,716,900 -0.52(-1.40%)
Jul 16, 2020 37.13 37.69 36.66 37.21 18,822,309 -0.17(-0.45%)
Jul 15, 2020 37.52 37.62 36.83 37.38 25,898,092 +0.79(+2.16%)
Jul 14, 2020 35.11 36.66 35.01 36.59 34,210,047 +1.24(+3.51%)
Jul 13, 2020 35.87 36.01 35.08 35.35 37,221,559 -0.19(-0.53%)
Jul 10, 2020 34.24 35.58 34.24 35.54 25,227,900 +1.10(+3.19%)
Jul 09, 2020 36.07 36.17 34.40 34.44 30,541,201 -1.79(-4.94%)
Jul 08, 2020 36.26 36.82 35.93 36.23 20,649,512 -0.03(-0.08%)
Jul 07, 2020 36.98 37.03 36.20 36.26 20,904,845 -1.19(-3.18%)
Jul 06, 2020 38.00 38.27 36.98 37.45 22,539,841 +0.11(+0.29%)
Jul 02, 2020 37.69 38.21 37.26 37.34 20,779,098 +0.41(+1.11%)
Jul 01, 2020 38.00 38.51 36.88 36.93 24,568,844 -0.92(-2.43%)
Jun 30, 2020 36.70 38.07 36.31 37.85 20,939,991 +0.85(+2.30%)
Jun 29, 2020 36.60 37.32 36.44 37.00 19,451,101 +0.49(+1.34%)
Jun 26, 2020 37.55 37.55 36.33 36.51 33,861,100 -1.31(-3.46%)
Jun 25, 2020 36.76 37.96 36.57 37.82 24,010,098 +0.71(+1.91%)
Jun 24, 2020 38.68 38.69 36.86 37.11 32,348,539 -2.18(-5.55%)
Jun 23, 2020 39.84 39.94 39.17 39.29 14,804,755 +0.04(+0.10%)
Jun 22, 2020 38.88 39.38 38.42 39.25 19,447,128 -0.32(-0.81%)
Jun 19, 2020 41.43 41.44 39.53 39.57 26,967,000 -0.61(-1.52%)
Jun 18, 2020 39.29 40.62 39.05 40.18 18,455,951 +0.49(+1.23%)
Jun 17, 2020 40.93 40.94 39.68 39.69 23,362,345 -1.40(-3.41%)
Jun 16, 2020 41.84 41.90 39.92 41.09 32,045,234 +1.15(+2.88%)
Jun 15, 2020 38.12 40.35 37.70 39.94 32,848,789 +0.12(+0.30%)
Jun 12, 2020 40.55 40.84 38.74 39.82 42,817,500 +0.98(+2.52%)
Jun 11, 2020 39.89 41.04 38.71 38.84 48,130,859 -4.04(-9.42%)
Jun 10, 2020 44.68 44.72 42.86 42.88 40,473,369 -2.22(-4.92%)
Jun 09, 2020 45.36 45.49 44.47 45.10 43,696,873 -1.76(-3.76%)
Jun 08, 2020 46.47 46.88 45.43 46.86 47,514,291 +2.02(+4.50%)
Jun 05, 2020 43.83 45.24 43.79 44.84 50,196,600 +3.10(+7.43%)
Jun 04, 2020 41.50 41.90 40.90 41.74 27,417,634 +0.01(+0.02%)
Jun 03, 2020 41.18 41.92 41.10 41.73 27,298,284 +1.19(+2.94%)
Jun 02, 2020 39.87 40.58 39.82 40.54 25,147,932 +1.10(+2.79%)
Jun 01, 2020 38.70 39.65 38.18 39.44 23,855,364 +0.68(+1.75%)
May 29, 2020 38.60 39.05 37.95 38.76 35,754,800 -0.18(-0.46%)
May 28, 2020 40.16 40.16 38.75 38.94 27,179,137 -1.12(-2.80%)
May 27, 2020 40.13 40.36 38.94 40.06 35,611,981 +0.51(+1.29%)
May 26, 2020 39.71 39.96 39.44 39.55 37,439,774 +1.07(+2.78%)
May 22, 2020 38.41 38.52 37.69 38.48 19,247,500 -0.24(-0.62%)
May 21, 2020 39.47 39.63 38.41 38.72 28,116,394 -0.63(-1.60%)
May 20, 2020 38.62 39.42 38.42 39.35 27,254,791 +1.51(+3.99%)
May 19, 2020 38.98 39.10 37.81 37.84 26,967,550 -1.09(-2.80%)
May 18, 2020 38.05 39.18 37.95 38.93 36,587,816 +2.94(+8.17%)
May 15, 2020 36.14 36.89 35.67 35.99 27,213,800 -0.14(-0.39%)
May 14, 2020 35.10 36.47 34.30 36.13 30,981,423 +0.40(+1.12%)
May 13, 2020 37.18 37.23 35.47 35.73 34,495,434 -1.70(-4.54%)
May 12, 2020 38.48 38.53 37.38 37.43 28,054,658 -0.67(-1.76%)
May 11, 2020 38.52 38.63 37.92 38.10 23,263,441 -0.68(-1.75%)
May 08, 2020 37.96 38.80 37.74 38.78 24,840,500 +1.69(+4.56%)
May 07, 2020 37.17 37.79 36.83 37.09 24,238,046 +0.94(+2.60%)
May 06, 2020 37.30 37.62 36.12 36.15 23,671,403 -0.97(-2.61%)
May 05, 2020 38.61 38.92 36.99 37.12 34,354,631 +0.03(+0.08%)
May 04, 2020 35.19 37.12 35.02 37.09 26,381,234 +1.24(+3.46%)
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.