Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.46 -2.17 (-2.48%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.02 49.09 48.58 48.84 19,844,700 +0.09(+0.19%)
May 27, 2021 48.91 49.35 48.48 48.75 20,868,328 +0.04(+0.08%)
May 26, 2021 48.33 48.89 48.11 48.71 21,137,652 +0.43(+0.89%)
May 25, 2021 49.16 49.29 48.21 48.28 25,951,530 -1.00(-2.03%)
May 24, 2021 49.13 49.40 48.58 49.28 25,666,604 +0.49(+1.00%)
May 21, 2021 49.18 49.52 48.76 48.80 27,011,162 +0.10(+0.21%)
May 20, 2021 48.75 48.92 48.00 48.69 30,204,332 -0.07(-0.15%)
May 19, 2021 48.84 49.32 48.09 48.77 47,012,320 -1.24(-2.49%)
May 18, 2021 51.13 51.31 49.92 50.01 37,624,064 -1.19(-2.32%)
May 17, 2021 49.86 51.22 49.79 51.20 36,016,496 +1.16(+2.32%)
May 14, 2021 49.07 50.23 49.07 50.04 30,561,874 +1.51(+3.10%)
May 13, 2021 48.55 49.44 47.88 48.54 42,581,248 -0.60(-1.22%)
May 12, 2021 49.15 50.58 48.91 49.13 43,928,004 +0.23(+0.48%)
May 11, 2021 49.14 49.85 48.47 48.90 60,657,608 -1.29(-2.57%)
May 10, 2021 50.80 51.59 50.15 50.19 36,879,676 +0.02(+0.04%)
May 07, 2021 48.79 50.25 48.61 50.17 33,775,320 +0.88(+1.78%)
May 06, 2021 49.03 49.29 48.12 49.29 31,355,702 +0.25(+0.52%)
May 05, 2021 48.59 49.19 47.69 49.04 42,532,720 +1.53(+3.23%)
May 04, 2021 47.57 47.93 46.96 47.51 28,799,466 +0.03(+0.06%)
May 03, 2021 46.74 47.60 46.59 47.48 24,441,248 +1.27(+2.75%)
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%)
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.