Energy Select Sector SPDR (NY: XLE )

57.33 USD +0.28 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.59 76.54 75.55 75.74 14,833,000 -0.21(-0.28%)
Sep 27, 2018 76.25 76.35 75.75 75.95 10,670,146 +0.00(+0.00%)
Sep 26, 2018 76.22 76.62 75.82 75.95 12,728,563 -0.74(-0.96%)
Sep 25, 2018 76.68 77.01 76.58 76.69 13,027,569 +0.49(+0.64%)
Sep 24, 2018 75.76 76.53 75.70 76.20 12,784,405 +1.10(+1.46%)
Sep 21, 2018 75.01 75.35 74.50 75.10 13,710,100 -0.02(-0.03%)
Sep 20, 2018 75.42 75.71 75.03 75.12 12,511,801 +0.02(+0.03%)
Sep 19, 2018 74.89 75.41 74.82 75.10 10,911,502 +0.23(+0.31%)
Sep 18, 2018 74.91 75.38 74.86 74.87 10,223,473 +0.49(+0.66%)
Sep 17, 2018 74.45 74.88 74.20 74.38 14,728,898 +0.12(+0.16%)
Sep 14, 2018 73.88 74.54 73.85 74.26 9,494,300 +0.39(+0.53%)
Sep 13, 2018 73.72 74.01 73.23 73.87 11,037,450 +0.03(+0.04%)
Sep 12, 2018 74.06 74.57 73.82 73.84 12,689,392 +0.38(+0.52%)
Sep 11, 2018 72.70 73.88 72.50 73.46 14,280,178 +0.69(+0.95%)
Sep 10, 2018 73.17 73.47 72.75 72.77 8,911,163 -0.03(-0.04%)
Sep 07, 2018 72.54 72.93 71.78 72.80 10,134,300 -0.01(-0.01%)
Sep 06, 2018 73.90 74.15 72.61 72.81 14,406,336 -1.37(-1.85%)
Sep 05, 2018 73.94 74.22 73.19 74.18 9,598,083 -0.10(-0.13%)
Sep 04, 2018 74.78 74.84 73.98 74.28 15,094,744 -0.16(-0.21%)
Aug 31, 2018 74.44 74.44 74.44 0 -0.58(-0.77%)
Aug 30, 2018 75.20 75.35 74.63 75.02 9,250,515 -0.21(-0.28%)
Aug 29, 2018 75.01 75.54 74.78 75.23 7,760,373 +0.46(+0.62%)
Aug 28, 2018 75.23 75.54 74.72 74.77 8,393,470 -0.32(-0.43%)
Aug 27, 2018 74.79 75.18 74.68 75.09 6,984,783 +0.55(+0.74%)
Aug 24, 2018 74.46 74.98 74.39 74.54 7,753,200 +0.54(+0.73%)
Aug 23, 2018 74.00 74.13 73.72 74.00 6,468,894 -0.35(-0.47%)
Aug 22, 2018 73.93 74.58 73.88 74.35 9,345,383 +0.88(+1.20%)
Aug 21, 2018 73.71 74.06 73.39 73.47 9,507,539 +0.37(+0.51%)
Aug 20, 2018 72.63 73.36 72.60 73.10 8,345,742 +0.49(+0.67%)
Aug 17, 2018 72.62 72.80 72.35 72.61 11,532,900 +0.18(+0.25%)
Aug 16, 2018 72.26 72.84 72.22 72.43 25,013,699 +0.52(+0.72%)
Aug 15, 2018 73.80 73.92 71.70 71.91 26,399,950 -2.60(-3.49%)
Aug 14, 2018 74.90 75.01 74.20 74.51 10,437,374 +0.18(+0.24%)
Aug 13, 2018 75.15 75.41 74.29 74.33 9,817,144 -0.96(-1.28%)
Aug 10, 2018 74.66 75.29 74.51 75.29 16,977,700 +0.46(+0.61%)
Aug 09, 2018 75.59 75.73 74.71 74.83 15,232,108 -0.70(-0.93%)
Aug 08, 2018 75.55 75.81 75.07 75.53 9,401,055 -0.55(-0.72%)
Aug 07, 2018 76.29 76.50 75.84 76.08 11,798,340 +0.56(+0.74%)
Aug 06, 2018 75.46 75.88 75.01 75.52 8,199,093 +0.28(+0.37%)
Aug 03, 2018 75.49 75.62 74.86 75.24 7,663,300 -0.39(-0.52%)
Aug 02, 2018 75.49 75.78 75.00 75.63 9,689,713 -0.42(-0.55%)
Aug 01, 2018 76.45 76.48 75.64 76.05 11,172,537 -1.07(-1.39%)
Jul 31, 2018 77.40 77.61 76.94 77.12 11,290,702 -0.14(-0.18%)
Jul 30, 2018 77.24 77.56 76.98 77.26 11,394,993 +0.63(+0.82%)
Jul 27, 2018 76.10 77.03 76.00 76.63 12,642,800 -0.33(-0.43%)
Jul 26, 2018 76.29 77.10 76.22 76.96 12,187,285 +0.83(+1.09%)
Jul 25, 2018 75.60 76.32 75.23 76.13 11,037,991 +0.63(+0.83%)
Jul 24, 2018 74.89 75.94 74.79 75.50 10,168,500 +0.94(+1.26%)
Jul 23, 2018 75.10 75.15 74.43 74.56 7,623,849 -0.33(-0.44%)
Jul 20, 2018 75.15 75.32 74.65 74.89 10,861,317 -0.26(-0.35%)
Jul 19, 2018 74.93 75.46 74.85 75.15 16,231,809 +0.02(+0.03%)
Jul 18, 2018 74.72 75.24 73.98 75.13 15,351,520 +0.05(+0.07%)
Jul 17, 2018 75.13 75.50 74.66 75.08 9,753,183 -0.30(-0.40%)
Jul 16, 2018 75.51 75.88 74.74 75.38 11,390,644 -0.88(-1.15%)
Jul 13, 2018 75.93 76.72 75.73 76.26 11,423,091 +0.40(+0.53%)
Jul 12, 2018 75.93 76.35 75.32 75.86 12,567,931 +0.13(+0.17%)
Jul 11, 2018 75.23 75.73 19,362,770 -1.64(-2.12%)
Jul 10, 2018 77.27 78.00 77.18 77.37 11,003,621 +0.57(+0.74%)
Jul 09, 2018 76.13 76.91 76.09 76.80 11,058,960 +1.13(+1.49%)
Jul 06, 2018 74.98 75.91 74.63 75.67 9,310,429 +0.46(+0.61%)
Jul 05, 2018 75.75 75.99 74.99 75.21 9,969,537 -0.08(-0.11%)
Jul 03, 2018 75.29 75.29 75.29 0 +0.47(+0.63%)
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.