Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.06 31.10 30.34 30.34 22,075,312 -0.67(-2.17%)
Aug 28, 2020 30.59 31.11 30.44 31.02 17,123,300 +0.54(+1.79%)
Aug 27, 2020 30.42 30.68 30.10 30.47 26,150,406 +0.06(+0.20%)
Aug 26, 2020 31.03 31.03 30.37 30.41 21,148,024 -0.66(-2.11%)
Aug 25, 2020 31.68 31.72 30.91 31.07 23,633,776 -0.44(-1.40%)
Aug 24, 2020 30.86 31.73 30.67 31.51 29,151,792 +0.84(+2.75%)
Aug 21, 2020 30.74 30.80 30.38 30.67 20,380,780 -0.20(-0.63%)
Aug 20, 2020 31.08 31.28 30.86 30.86 22,446,726 -0.68(-2.16%)
Aug 19, 2020 31.89 32.03 31.44 31.54 17,379,800 -0.37(-1.15%)
Aug 18, 2020 32.20 32.52 31.82 31.91 16,857,012 -0.41(-1.26%)
Aug 17, 2020 32.52 32.53 32.14 32.32 16,747,914 -0.19(-0.58%)
Aug 14, 2020 31.94 32.56 31.83 32.51 15,601,411 +0.29(+0.90%)
Aug 13, 2020 32.57 32.85 32.12 32.22 18,515,774 -0.62(-1.89%)
Aug 12, 2020 33.01 33.22 32.49 32.84 29,997,990 +0.32(+0.99%)
Aug 11, 2020 33.26 33.65 32.36 32.52 31,148,192 -0.11(-0.34%)
Aug 10, 2020 31.89 32.64 31.81 32.63 30,907,702 +0.98(+3.09%)
Aug 07, 2020 31.32 31.72 30.96 31.65 21,589,456 +0.04(+0.13%)
Aug 06, 2020 31.68 31.97 31.49 31.60 22,544,204 -0.26(-0.80%)
Aug 05, 2020 32.15 32.26 31.57 31.86 36,137,420 +0.33(+1.05%)
Aug 04, 2020 30.68 31.60 30.65 31.53 26,517,198 +0.75(+2.43%)
Aug 03, 2020 30.66 30.95 30.40 30.78 24,793,824 +0.11(+0.36%)
Jul 31, 2020 30.34 30.70 30.04 30.67 29,105,966 -0.14(-0.47%)
Jul 30, 2020 31.40 31.42 30.54 30.81 38,571,160 -1.26(-3.93%)
Jul 29, 2020 31.50 32.10 31.29 32.07 20,223,848 +0.66(+2.09%)
Jul 28, 2020 31.77 32.08 31.33 31.42 20,883,278 -0.54(-1.70%)
Jul 27, 2020 31.89 32.11 31.49 31.96 21,418,202 +0.03(+0.11%)
Jul 24, 2020 32.11 32.58 31.80 31.93 23,438,654 -0.18(-0.56%)
Jul 23, 2020 32.06 32.27 31.70 32.11 24,722,200 -0.06(-0.19%)
Jul 22, 2020 32.22 32.22 31.70 32.17 23,052,188 -0.40(-1.23%)
Jul 21, 2020 31.24 32.81 31.20 32.57 42,509,856 +1.86(+6.04%)
Jul 20, 2020 31.12 31.48 30.68 30.71 23,583,794 -0.52(-1.66%)
Jul 17, 2020 31.77 32.12 31.09 31.23 20,814,530 -0.44(-1.40%)
Jul 16, 2020 31.60 32.08 31.20 31.67 22,113,208 -0.14(-0.45%)
Jul 15, 2020 31.94 32.02 31.35 31.82 30,426,126 +0.67(+2.16%)
Jul 14, 2020 29.88 31.20 29.80 31.14 40,191,348 +1.06(+3.51%)
Jul 13, 2020 30.53 30.65 29.86 30.09 43,729,392 -0.16(-0.53%)
Jul 10, 2020 29.14 30.29 29.14 30.25 29,638,756 +0.94(+3.19%)
Jul 09, 2020 30.70 30.79 29.28 29.31 35,881,036 -1.52(-4.94%)
Jul 08, 2020 30.86 31.34 30.58 30.84 24,259,882 -0.03(-0.08%)
Jul 07, 2020 31.48 31.52 30.81 30.86 24,559,856 -1.01(-3.18%)
Jul 06, 2020 32.34 32.57 31.48 31.88 26,480,716 +0.09(+0.29%)
Jul 02, 2020 32.08 32.52 31.71 31.78 24,412,124 +0.35(+1.11%)
Jul 01, 2020 32.34 32.78 31.39 31.43 28,864,472 -0.78(-2.43%)
Jun 30, 2020 31.24 32.40 30.91 32.22 24,601,150 +0.72(+2.30%)
Jun 29, 2020 31.15 31.77 31.02 31.49 22,851,938 +0.42(+1.34%)
Jun 26, 2020 31.96 31.96 30.93 31.08 39,781,388 -1.12(-3.46%)
Jun 25, 2020 31.29 32.31 31.13 32.19 28,208,034 +0.60(+1.91%)
Jun 24, 2020 32.92 32.93 31.37 31.59 38,004,372 -1.86(-5.55%)
Jun 23, 2020 33.91 34.00 33.34 33.44 17,393,224 +0.03(+0.10%)
Jun 22, 2020 33.09 33.52 32.70 33.41 22,847,272 +0.15(+0.46%)
Jun 19, 2020 34.82 34.83 33.22 33.25 32,088,232 -0.51(-1.52%)
Jun 18, 2020 33.02 34.14 32.82 33.77 21,960,874 +0.41(+1.23%)
Jun 17, 2020 34.40 34.41 33.35 33.36 27,799,026 -1.18(-3.41%)
Jun 16, 2020 35.16 35.21 33.55 34.53 38,130,860 +0.97(+2.88%)
Jun 15, 2020 32.04 33.91 31.68 33.57 39,087,016 +0.10(+0.30%)
Jun 12, 2020 34.08 34.32 32.56 33.46 50,948,860 +0.82(+2.52%)
Jun 11, 2020 33.52 34.49 32.53 32.64 57,271,268 -3.40(-9.42%)
Jun 10, 2020 37.55 37.58 36.02 36.04 48,159,560 -1.87(-4.92%)
Jun 09, 2020 38.12 38.23 37.37 37.90 51,995,232 -1.48(-3.76%)
Jun 08, 2020 39.05 39.40 38.18 39.38 56,537,608 +1.70(+4.50%)
Jun 05, 2020 36.83 38.02 36.80 37.68 59,729,304 +2.61(+7.43%)
Jun 04, 2020 34.88 35.21 34.37 35.08 32,624,446 +0.01(+0.02%)
Jun 03, 2020 34.61 35.23 34.54 35.07 32,482,430 +1.00(+2.94%)
Jun 02, 2020 33.51 34.10 33.46 34.07 29,923,710 +0.92(+2.79%)
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.