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 (%)
Feb 28, 2020 36.07 37.68 35.77 37.21 83,653,416 -0.03(-0.09%)
Feb 27, 2020 38.33 39.07 37.23 37.25 74,507,920 -2.10(-5.35%)
Feb 26, 2020 40.72 40.92 39.33 39.35 59,373,644 -1.22(-3.02%)
Feb 25, 2020 42.56 42.60 40.31 40.57 52,094,804 -1.87(-4.42%)
Feb 24, 2020 42.83 43.07 42.32 42.45 40,171,252 -2.05(-4.62%)
Feb 21, 2020 44.61 44.65 44.13 44.50 16,797,980 -0.53(-1.19%)
Feb 20, 2020 45.20 45.54 44.92 45.04 15,875,306 -0.05(-0.11%)
Feb 19, 2020 44.79 45.27 44.55 45.09 15,150,307 +0.59(+1.33%)
Feb 18, 2020 44.47 44.86 44.08 44.50 19,847,192 -0.37(-0.82%)
Feb 14, 2020 45.26 45.29 44.59 44.87 15,230,979 -0.24(-0.53%)
Feb 13, 2020 45.12 45.36 44.84 45.10 14,563,822 -0.14(-0.31%)
Feb 12, 2020 45.31 45.50 44.87 45.24 20,916,356 +0.60(+1.34%)
Feb 11, 2020 44.75 44.82 44.44 44.64 16,840,856 +0.49(+1.12%)
Feb 10, 2020 44.14 44.25 43.88 44.15 17,804,402 -0.22(-0.50%)
Feb 07, 2020 44.35 44.56 44.14 44.37 16,658,567 -0.31(-0.70%)
Feb 06, 2020 45.36 45.36 44.61 44.68 18,732,284 -0.46(-1.02%)
Feb 05, 2020 44.23 45.30 44.21 45.15 41,821,232 +1.64(+3.76%)
Feb 04, 2020 43.98 44.32 43.43 43.51 24,109,750 +0.16(+0.36%)
Feb 03, 2020 43.87 43.94 43.20 43.35 25,898,758 -0.58(-1.31%)
Jan 31, 2020 44.58 44.70 43.70 43.93 40,668,944 -1.41(-3.12%)
Jan 30, 2020 44.51 45.39 44.40 45.34 29,715,236 +0.36(+0.80%)
Jan 29, 2020 45.71 45.88 44.92 44.98 16,721,598 -0.48(-1.05%)
Jan 28, 2020 45.51 45.74 45.28 45.46 17,390,268 +0.21(+0.45%)
Jan 27, 2020 45.61 45.79 45.19 45.25 26,368,680 -1.29(-2.77%)
Jan 24, 2020 46.87 47.08 46.18 46.54 24,805,494 -0.54(-1.15%)
Jan 23, 2020 46.77 47.23 46.41 47.09 16,146,182 -0.18(-0.38%)
Jan 22, 2020 47.64 47.67 47.13 47.27 17,851,978 -0.46(-0.96%)
Jan 21, 2020 48.33 48.33 47.64 47.73 21,109,290 -0.87(-1.79%)
Jan 17, 2020 49.04 49.07 48.51 48.60 14,487,684 -0.31(-0.64%)
Jan 16, 2020 49.12 49.28 48.88 48.91 10,004,780 +0.08(+0.17%)
Jan 15, 2020 48.98 49.12 48.68 48.83 13,170,219 -0.36(-0.74%)
Jan 14, 2020 49.07 49.25 48.75 49.19 21,093,280 +0.01(+0.02%)
Jan 13, 2020 49.09 49.33 48.84 49.18 10,679,224 +0.02(+0.03%)
Jan 10, 2020 49.42 49.46 49.11 49.16 11,132,759 -0.28(-0.57%)
Jan 09, 2020 49.06 49.49 48.48 49.44 18,694,080 +0.36(+0.74%)
Jan 08, 2020 49.86 49.91 49.02 49.08 23,139,940 -0.82(-1.65%)
Jan 07, 2020 49.90 49.95 49.32 49.90 13,944,393 -0.13(-0.26%)
Jan 06, 2020 49.82 50.29 49.65 50.04 27,320,314 +0.39(+0.78%)
Jan 03, 2020 50.25 50.40 49.40 49.65 35,906,380 -0.15(-0.30%)
Jan 02, 2020 49.68 49.87 49.51 49.80 14,531,003 +0.44(+0.90%)
Dec 31, 2019 48.83 49.40 48.69 49.35 13,052,066 +0.28(+0.57%)
Dec 30, 2019 49.42 49.51 49.00 49.07 17,797,010 -0.16(-0.32%)
Dec 27, 2019 49.62 49.67 49.20 49.23 13,429,657 -0.21(-0.42%)
Dec 26, 2019 49.67 49.84 49.37 49.44 12,724,738 -0.02(-0.03%)
Dec 24, 2019 49.59 49.66 49.36 49.45 6,311,392 -0.02(-0.05%)
Dec 23, 2019 48.92 49.51 48.86 49.48 16,879,404 +0.50(+1.03%)
Dec 20, 2019 48.65 49.03 48.57 48.97 21,825,636 +0.47(+0.96%)
Dec 19, 2019 48.53 48.67 48.42 48.51 16,152,544 -0.02(-0.03%)
Dec 18, 2019 48.29 48.83 48.22 48.52 16,371,801 +0.18(+0.38%)
Dec 17, 2019 48.52 48.78 48.16 48.34 29,283,124 +0.03(+0.07%)
Dec 16, 2019 48.01 48.50 47.99 48.31 14,088,519 +0.64(+1.34%)
Dec 13, 2019 48.20 48.51 47.64 47.67 14,387,664 -0.36(-0.76%)
Dec 12, 2019 47.24 48.19 47.18 48.03 28,453,962 +0.87(+1.84%)
Dec 11, 2019 47.17 47.49 47.07 47.16 15,733,502 -0.08(-0.17%)
Dec 10, 2019 47.31 47.42 47.04 47.24 11,114,391 +0.09(+0.20%)
Dec 09, 2019 46.84 47.37 46.84 47.15 10,635,195 -0.06(-0.12%)
Dec 06, 2019 46.52 47.34 46.51 47.20 21,165,264 +0.89(+1.91%)
Dec 05, 2019 46.74 46.79 46.16 46.32 13,780,417 -0.22(-0.48%)
Dec 04, 2019 46.26 46.68 46.11 46.54 22,046,976 +0.69(+1.50%)
Dec 03, 2019 46.14 46.22 45.69 45.85 21,668,948 -0.70(-1.49%)
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.