Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.29 -2.02 (-2.24%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.73 47.38 46.10 46.21 31,275,436 -1.20(-2.53%)
Apr 29, 2021 47.55 47.98 46.82 47.40 35,261,492 +0.52(+1.12%)
Apr 28, 2021 45.65 47.06 45.62 46.88 35,202,392 +1.56(+3.45%)
Apr 27, 2021 44.94 45.48 44.74 45.32 22,588,156 +0.54(+1.21%)
Apr 26, 2021 44.31 45.11 44.31 44.77 19,179,470 +0.30(+0.67%)
Apr 23, 2021 44.11 44.67 43.85 44.48 18,120,350 +0.40(+0.91%)
Apr 22, 2021 44.81 44.83 43.92 44.07 26,853,266 -0.52(-1.17%)
Apr 21, 2021 43.47 44.76 43.27 44.60 30,455,220 +0.56(+1.27%)
Apr 20, 2021 45.07 45.14 43.59 44.04 38,782,716 -1.20(-2.65%)
Apr 19, 2021 45.37 45.70 44.79 45.23 21,819,846 -0.05(-0.10%)
Apr 16, 2021 45.98 46.09 45.09 45.28 30,564,724 -0.36(-0.80%)
Apr 15, 2021 46.08 46.08 45.46 45.65 26,551,034 -0.37(-0.81%)
Apr 14, 2021 45.17 46.62 45.12 46.02 35,678,076 +1.24(+2.78%)
Apr 13, 2021 44.65 45.02 44.33 44.77 23,955,188 +0.05(+0.10%)
Apr 12, 2021 45.48 45.80 44.57 44.73 20,946,490 -0.36(-0.79%)
Apr 09, 2021 45.37 45.77 44.88 45.08 23,715,412 -0.30(-0.66%)
Apr 08, 2021 45.65 45.66 44.86 45.38 34,070,788 -0.60(-1.30%)
Apr 07, 2021 45.84 46.22 45.67 45.98 26,652,836 +0.16(+0.35%)
Apr 06, 2021 46.17 46.79 45.75 45.82 28,460,940 -0.12(-0.26%)
Apr 05, 2021 46.97 46.98 45.67 45.94 28,517,634 -1.12(-2.39%)
Apr 01, 2021 46.10 47.09 45.86 47.07 34,760,380 +1.17(+2.55%)
Mar 31, 2021 46.12 46.33 45.72 45.90 25,702,714 -0.32(-0.69%)
Mar 30, 2021 46.14 46.71 45.87 46.22 28,533,488 -0.40(-0.86%)
Mar 29, 2021 46.78 47.02 46.05 46.62 25,268,788 -0.56(-1.19%)
Mar 26, 2021 46.87 47.24 46.34 47.18 38,666,788 +1.14(+2.48%)
Mar 25, 2021 45.10 46.17 44.37 46.04 43,109,380 +0.17(+0.37%)
Mar 24, 2021 45.43 46.49 45.43 45.87 43,613,176 +1.12(+2.51%)
Mar 23, 2021 44.49 45.75 44.21 44.75 55,144,296 -0.66(-1.46%)
Mar 22, 2021 45.75 45.92 45.32 45.41 31,830,302 -0.44(-0.96%)
Mar 19, 2021 45.82 46.61 45.23 45.85 43,835,360 +0.01(+0.02%)
Mar 18, 2021 47.57 47.79 45.65 45.84 47,053,236 -2.16(-4.49%)
Mar 17, 2021 47.49 48.23 47.08 48.00 34,858,504 +0.37(+0.78%)
Mar 16, 2021 48.21 48.26 47.33 47.63 41,740,156 -1.40(-2.85%)
Mar 15, 2021 49.48 49.62 48.43 49.03 32,667,492 -0.56(-1.14%)
Mar 12, 2021 49.58 50.03 49.22 49.59 32,292,000 +0.10(+0.21%)
Mar 11, 2021 49.57 50.33 49.38 49.49 27,422,134 +0.02(+0.04%)
Mar 10, 2021 48.32 49.64 48.09 49.47 42,337,420 +1.22(+2.53%)
Mar 09, 2021 48.83 49.54 47.91 48.25 64,174,632 -0.86(-1.75%)
Mar 08, 2021 49.50 49.76 48.40 49.11 54,330,068 +0.09(+0.19%)
Mar 05, 2021 48.59 49.13 47.38 49.02 60,707,228 +1.77(+3.74%)
Mar 04, 2021 46.56 48.10 46.13 47.25 58,010,400 +1.10(+2.39%)
Mar 03, 2021 45.81 47.19 45.80 46.15 44,572,944 +0.67(+1.47%)
Mar 02, 2021 45.90 46.27 45.45 45.48 40,192,992 -0.25(-0.55%)
Mar 01, 2021 45.75 46.36 45.42 45.73 37,341,984 +1.16(+2.60%)
Feb 26, 2021 45.05 45.18 43.26 44.57 48,777,684 -1.08(-2.37%)
Feb 25, 2021 47.04 47.04 45.34 45.66 40,942,236 -0.90(-1.93%)
Feb 24, 2021 45.26 46.82 44.88 46.55 40,296,628 +1.59(+3.54%)
Feb 23, 2021 44.76 45.09 43.06 44.96 53,108,764 +0.73(+1.65%)
Feb 22, 2021 43.04 44.87 42.96 44.23 40,803,620 +1.48(+3.46%)
Feb 19, 2021 42.10 42.92 42.05 42.75 29,384,746 +0.70(+1.67%)
Feb 18, 2021 42.83 42.92 41.92 42.05 33,130,152 -0.97(-2.26%)
Feb 17, 2021 42.82 43.29 42.20 43.02 37,298,928 +0.63(+1.49%)
Feb 16, 2021 42.31 42.88 42.09 42.39 41,343,456 +1.04(+2.51%)
Feb 12, 2021 40.46 41.39 40.39 41.35 25,602,170 +0.60(+1.48%)
Feb 11, 2021 41.26 41.27 39.88 40.75 26,803,436 -0.64(-1.54%)
Feb 10, 2021 40.75 41.43 40.49 41.39 31,539,802 +0.78(+1.91%)
Feb 09, 2021 40.72 40.85 40.07 40.61 34,995,196 -0.44(-1.06%)
Feb 08, 2021 39.97 41.24 39.94 41.05 33,679,424 +1.65(+4.18%)
Feb 05, 2021 39.68 39.81 39.28 39.40 26,031,890 +0.33(+0.85%)
Feb 04, 2021 38.93 39.07 38.24 39.07 26,087,390 +0.43(+1.10%)
Feb 03, 2021 37.25 38.74 37.11 38.64 40,168,436 +1.58(+4.27%)
Feb 02, 2021 37.54 37.95 37.06 37.06 34,527,972 +0.40(+1.09%)
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.