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 26, 2021 42.66 42.79 40.97 42.22 51,502,308 -1.03(-2.37%)
Feb 25, 2021 44.55 44.55 42.94 43.24 43,229,192 -0.85(-1.93%)
Feb 24, 2021 42.86 44.35 42.50 44.09 42,547,520 +1.51(+3.54%)
Feb 23, 2021 42.39 42.71 40.78 42.58 56,075,312 +0.69(+1.65%)
Feb 22, 2021 40.76 42.50 40.69 41.89 43,082,832 +1.40(+3.46%)
Feb 19, 2021 39.87 40.65 39.83 40.49 31,026,120 +0.67(+1.67%)
Feb 18, 2021 40.57 40.65 39.70 39.82 34,980,736 -0.92(-2.26%)
Feb 17, 2021 40.56 41.00 39.97 40.74 39,382,372 +0.60(+1.48%)
Feb 16, 2021 40.07 40.61 39.87 40.15 43,652,820 +0.98(+2.51%)
Feb 12, 2021 38.32 39.20 38.25 39.16 27,032,256 +0.57(+1.48%)
Feb 11, 2021 39.08 39.09 37.77 38.59 28,300,622 -0.61(-1.54%)
Feb 10, 2021 38.59 39.23 38.35 39.20 33,301,554 +0.74(+1.91%)
Feb 09, 2021 38.57 38.69 37.95 38.46 36,949,956 -0.41(-1.06%)
Feb 08, 2021 37.86 39.06 37.82 38.87 35,560,692 +1.56(+4.18%)
Feb 05, 2021 37.58 37.70 37.20 37.31 27,485,980 +0.32(+0.85%)
Feb 04, 2021 36.87 37.01 36.22 37.00 27,544,580 +0.40(+1.10%)
Feb 03, 2021 35.28 36.69 35.15 36.60 42,412,164 +1.50(+4.27%)
Feb 02, 2021 35.55 35.94 35.10 35.10 36,456,636 +0.38(+1.09%)
Feb 01, 2021 34.89 35.07 34.14 34.72 34,797,584 +0.25(+0.71%)
Jan 29, 2021 35.16 35.61 34.35 34.47 35,967,576 -1.18(-3.32%)
Jan 28, 2021 35.53 36.09 35.21 35.66 32,626,438 +0.41(+1.17%)
Jan 27, 2021 35.14 36.23 34.64 35.25 56,939,472 -0.48(-1.35%)
Jan 26, 2021 36.83 37.38 35.71 35.73 31,355,104 -0.78(-2.14%)
Jan 25, 2021 36.48 36.62 35.84 36.51 46,660,488 -0.38(-1.02%)
Jan 22, 2021 36.26 36.99 35.96 36.88 28,768,108 -0.19(-0.52%)
Jan 21, 2021 38.16 38.36 36.74 37.08 34,199,192 -1.30(-3.38%)
Jan 20, 2021 38.56 38.66 38.00 38.38 28,912,338 +0.14(+0.37%)
Jan 19, 2021 37.94 38.50 37.81 38.23 31,449,526 +0.75(+2.01%)
Jan 15, 2021 38.30 38.31 37.11 37.48 54,461,092 -1.52(-3.89%)
Jan 14, 2021 38.11 39.45 38.08 39.00 47,505,864 +1.12(+2.96%)
Jan 13, 2021 38.30 38.32 37.59 37.88 31,217,066 -0.30(-0.78%)
Jan 12, 2021 37.33 38.38 37.05 38.17 50,136,796 +1.29(+3.49%)
Jan 11, 2021 35.53 37.03 35.32 36.88 26,741,156 +0.57(+1.57%)
Jan 08, 2021 36.82 36.82 36.03 36.31 35,782,232 -0.04(-0.12%)
Jan 07, 2021 36.15 36.73 35.77 36.36 29,313,622 +0.53(+1.47%)
Jan 06, 2021 35.46 36.17 35.00 35.83 49,182,680 +1.06(+3.05%)
Jan 05, 2021 33.64 35.68 33.61 34.77 54,417,544 +1.49(+4.48%)
Jan 04, 2021 33.61 33.90 32.89 33.28 38,598,548 +0.05(+0.16%)
Dec 31, 2020 33.23 33.23 33.23 32,180,498 -0.28(-0.84%)
Dec 30, 2020 33.02 33.82 32.94 33.51 32,180,498 +0.52(+1.57%)
Dec 29, 2020 33.41 33.51 32.83 32.99 21,640,674 -0.22(-0.66%)
Dec 28, 2020 33.54 33.97 33.11 33.21 21,564,592 -0.21(-0.63%)
Dec 24, 2020 33.64 33.64 33.09 33.42 13,061,264 -0.18(-0.52%)
Dec 23, 2020 33.15 34.06 33.14 33.60 30,737,082 +0.73(+2.21%)
Dec 22, 2020 33.36 33.47 32.83 32.87 28,624,650 -0.56(-1.68%)
Dec 21, 2020 32.80 33.72 32.45 33.43 45,693,080 -0.66(-1.93%)
Dec 18, 2020 34.60 34.79 33.82 34.09 42,269,188 -0.58(-1.67%)
Dec 17, 2020 35.14 35.15 34.46 34.67 26,787,412 -0.16(-0.47%)
Dec 16, 2020 35.09 35.22 34.59 34.83 27,521,136 -0.17(-0.49%)
Dec 15, 2020 34.52 35.18 34.20 35.00 33,907,616 +0.67(+1.97%)
Dec 14, 2020 36.12 36.13 34.20 34.33 46,155,180 -1.25(-3.50%)
Dec 11, 2020 35.75 35.76 35.07 35.58 32,451,480 -0.42(-1.15%)
Dec 10, 2020 34.96 36.41 34.87 35.99 44,828,640 +1.07(+3.07%)
Dec 09, 2020 35.20 35.77 34.49 34.92 50,098,324 +0.08(+0.22%)
Dec 08, 2020 33.91 35.19 33.90 34.84 33,431,078 +0.51(+1.49%)
Dec 07, 2020 34.74 34.81 34.00 34.33 40,052,632 -0.82(-2.34%)
Dec 04, 2020 33.94 35.17 33.94 35.15 59,930,536 +1.82(+5.45%)
Dec 03, 2020 33.14 33.74 32.80 33.34 42,163,056 +0.35(+1.05%)
Dec 02, 2020 31.85 33.49 31.74 32.99 43,601,028 +1.04(+3.25%)
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.