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 (%)
Nov 30, 2021 49.69 50.31 49.21 49.46 51,046,516 -1.19(-2.34%)
Nov 29, 2021 51.45 51.97 50.49 50.64 39,097,480 +0.29(+0.58%)
Nov 26, 2021 49.87 50.52 49.05 50.35 49,371,052 -2.11(-4.02%)
Nov 24, 2021 51.69 52.76 51.62 52.47 23,658,766 +0.51(+0.98%)
Nov 23, 2021 51.07 52.13 51.02 51.96 37,376,432 +1.55(+3.07%)
Nov 22, 2021 49.46 51.17 49.45 50.41 37,410,252 +0.88(+1.77%)
Nov 19, 2021 50.43 50.56 49.42 49.53 50,431,392 -2.01(-3.90%)
Nov 18, 2021 51.73 52.13 51.50 51.54 32,491,386 -0.31(-0.59%)
Nov 17, 2021 52.14 52.89 51.67 51.85 26,111,116 -0.81(-1.53%)
Nov 16, 2021 52.73 53.22 52.40 52.66 22,933,830 +0.08(+0.16%)
Nov 15, 2021 52.09 52.88 51.65 52.57 23,589,728 +0.43(+0.83%)
Nov 12, 2021 52.05 52.35 51.82 52.14 18,869,114 -0.13(-0.24%)
Nov 11, 2021 52.10 52.62 52.10 52.27 27,055,184 +0.20(+0.38%)
Nov 10, 2021 53.25 52.07 39,738,468 -0.84(-1.59%)
Nov 09, 2021 53.33 53.49 52.56 52.91 21,718,226 -0.35(-0.66%)
Nov 08, 2021 53.23 53.82 52.97 53.26 22,072,024 +0.48(+0.91%)
Nov 05, 2021 52.82 53.02 52.34 52.78 24,949,252 +0.68(+1.30%)
Nov 04, 2021 52.80 52.94 51.63 52.10 42,136,736 +0.07(+0.14%)
Nov 03, 2021 51.83 52.57 51.61 52.03 25,753,346 -0.43(-0.83%)
Nov 02, 2021 52.66 53.06 52.29 52.47 18,828,616 -0.50(-0.94%)
Nov 01, 2021 52.58 53.11 52.44 52.96 27,402,210 +0.90(+1.72%)
Oct 29, 2021 52.67 52.79 51.85 52.07 24,281,946 -0.34(-0.66%)
Oct 28, 2021 51.76 52.45 51.75 52.41 25,811,670 +0.37(+0.71%)
Oct 27, 2021 53.00 53.29 51.92 52.04 37,684,152 -1.54(-2.87%)
Oct 26, 2021 53.45 53.58 25,092,868 +0.31(+0.58%)
Oct 25, 2021 53.14 53.56 52.86 53.27 27,647,728 +0.77(+1.47%)
Oct 22, 2021 52.20 52.54 51.71 52.50 23,734,060 +0.49(+0.94%)
Oct 21, 2021 52.58 52.77 51.59 52.01 35,448,528 -0.98(-1.85%)
Oct 20, 2021 52.17 53.00 51.96 52.99 27,710,342 +0.43(+0.81%)
Oct 19, 2021 52.19 52.75 51.91 52.56 24,586,296 +0.59(+1.13%)
Oct 18, 2021 52.45 52.74 51.69 51.98 36,067,340 +0.04(+0.07%)
Oct 15, 2021 52.27 52.47 51.91 51.94 25,030,828 +0.25(+0.49%)
Oct 14, 2021 51.64 51.90 51.17 51.69 25,821,398 +0.63(+1.22%)
Oct 13, 2021 50.73 51.32 50.16 51.06 31,945,136 -0.05(-0.09%)
Oct 12, 2021 50.96 51.60 50.75 51.11 39,202,056 +0.05(+0.09%)
Oct 11, 2021 52.02 52.18 51.01 51.06 49,371,412 -0.19(-0.37%)
Oct 08, 2021 50.25 51.37 50.13 51.25 47,573,068 +1.53(+3.08%)
Oct 07, 2021 49.47 49.99 49.22 49.72 42,824,624 +0.38(+0.77%)
Oct 06, 2021 49.04 49.61 48.47 49.34 55,282,596 -0.53(-1.05%)
Oct 05, 2021 50.28 50.78 49.34 49.87 54,094,848 +0.29(+0.58%)
Oct 04, 2021 49.30 50.11 49.07 49.58 63,345,788 +0.80(+1.63%)
Oct 01, 2021 47.54 48.82 47.54 48.78 45,979,004 +1.59(+3.36%)
Sep 30, 2021 47.78 48.04 47.20 47.19 49,293,612 -0.72(-1.51%)
Sep 29, 2021 47.87 48.22 47.28 47.92 38,573,052 +0.00(+0.00%)
Sep 28, 2021 48.21 48.77 47.81 47.92 73,373,688 +0.16(+0.34%)
Sep 27, 2021 47.13 47.94 47.07 47.75 45,094,676 +1.64(+3.56%)
Sep 24, 2021 45.53 46.35 45.43 46.11 30,661,218 +0.34(+0.75%)
Sep 23, 2021 44.47 45.91 44.26 45.77 27,440,500 +1.55(+3.50%)
Sep 22, 2021 43.62 44.74 43.62 44.22 43,737,096 +1.32(+3.08%)
Sep 21, 2021 43.31 43.53 42.45 42.90 28,324,476 +0.10(+0.23%)
Sep 20, 2021 43.08 43.31 42.10 42.80 48,157,188 -1.35(-3.05%)
Sep 17, 2021 44.25 44.95 44.03 44.15 36,006,560 -0.33(-0.74%)
Sep 16, 2021 44.94 44.95 44.23 44.48 33,873,628 -0.51(-1.13%)
Sep 15, 2021 43.99 45.02 43.91 44.99 42,830,564 +1.62(+3.74%)
Sep 14, 2021 44.40 44.48 43.18 43.37 32,972,446 -0.64(-1.44%)
Sep 13, 2021 43.33 44.30 43.33 44.00 38,259,120 +1.23(+2.87%)
Sep 10, 2021 43.46 43.53 42.64 42.78 20,954,556 -0.02(-0.04%)
Sep 09, 2021 42.42 43.47 42.19 42.80 28,225,464 +0.09(+0.21%)
Sep 08, 2021 43.50 43.79 42.68 42.71 24,465,080 -0.55(-1.28%)
Sep 07, 2021 43.31 43.86 43.10 43.26 23,726,474 -0.26(-0.60%)
Sep 03, 2021 43.68 44.00 43.31 43.52 21,879,502 -0.25(-0.57%)
Sep 02, 2021 43.08 44.12 43.08 43.77 34,431,576 +1.08(+2.54%)
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.