Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.75 54.45 53.48 53.55 21,679,458 +0.33(+0.61%)
Oct 30, 2018 51.99 53.35 51.75 53.23 33,104,026 +1.20(+2.31%)
Oct 29, 2018 53.40 53.47 51.33 52.02 30,674,052 -0.99(-1.87%)
Oct 26, 2018 52.97 53.67 52.13 53.01 32,078,954 -0.40(-0.75%)
Oct 25, 2018 53.41 53.96 53.05 53.41 31,769,874 +0.65(+1.22%)
Oct 24, 2018 55.20 55.21 52.75 52.76 35,238,164 -2.17(-3.95%)
Oct 23, 2018 55.58 55.59 54.15 54.93 33,203,416 -1.48(-2.62%)
Oct 22, 2018 57.00 57.12 56.07 56.41 15,416,832 -0.63(-1.10%)
Oct 19, 2018 57.26 57.88 57.00 57.04 17,015,708 -0.51(-0.89%)
Oct 18, 2018 57.30 58.08 57.18 57.55 20,800,892 -0.29(-0.50%)
Oct 17, 2018 58.09 58.27 57.34 57.84 19,819,626 -0.37(-0.63%)
Oct 16, 2018 57.88 58.31 57.64 58.20 18,273,372 +0.48(+0.83%)
Oct 15, 2018 58.20 58.44 57.71 57.72 14,512,225 -0.49(-0.84%)
Oct 12, 2018 58.63 58.80 57.33 58.21 29,569,564 +0.16(+0.27%)
Oct 11, 2018 59.50 59.54 57.61 58.05 44,634,708 -1.75(-2.92%)
Oct 10, 2018 62.13 62.24 59.81 59.80 33,113,374 -2.23(-3.60%)
Oct 09, 2018 61.70 62.48 61.43 62.03 21,089,646 +0.55(+0.89%)
Oct 08, 2018 61.07 61.58 60.83 61.48 14,520,413 -0.05(-0.08%)
Oct 05, 2018 61.47 61.73 61.15 61.53 15,027,756 -0.01(-0.01%)
Oct 04, 2018 61.59 61.97 61.18 61.54 19,051,478 -0.26(-0.41%)
Oct 03, 2018 61.56 61.97 61.38 61.79 16,609,891 +0.49(+0.81%)
Oct 02, 2018 61.38 61.50 60.87 61.30 11,873,983 +0.06(+0.10%)
Oct 01, 2018 60.62 61.49 60.62 61.23 15,942,565 +0.84(+1.39%)
Sep 28, 2018 60.28 61.03 60.24 60.40 18,601,602 -0.17(-0.28%)
Sep 27, 2018 60.80 60.88 60.40 60.56 13,381,097 +0.00(+0.00%)
Sep 26, 2018 60.78 61.10 60.46 60.56 15,962,494 -0.59(-0.96%)
Sep 25, 2018 61.15 61.41 61.07 61.15 16,337,468 +0.39(+0.64%)
Sep 24, 2018 60.41 61.03 60.36 60.76 16,032,524 +0.88(+1.46%)
Sep 21, 2018 59.81 60.08 59.41 59.89 17,193,408 +0.39(+0.66%)
Sep 20, 2018 59.73 59.96 59.42 59.49 15,798,582 +0.02(+0.03%)
Sep 19, 2018 59.31 59.72 59.25 59.48 13,777,894 +0.18(+0.31%)
Sep 18, 2018 59.33 59.69 59.28 59.29 12,909,123 +0.39(+0.66%)
Sep 17, 2018 58.96 59.30 58.77 58.91 18,598,098 +0.10(+0.16%)
Sep 14, 2018 58.51 59.03 58.49 58.81 11,988,400 +0.31(+0.53%)
Sep 13, 2018 58.38 58.61 57.99 58.50 13,936,927 +0.02(+0.04%)
Sep 12, 2018 58.65 59.06 58.46 58.48 16,022,825 +0.30(+0.52%)
Sep 11, 2018 57.58 58.51 57.42 58.18 18,031,502 +0.55(+0.95%)
Sep 10, 2018 57.95 58.19 57.61 57.63 11,252,077 -0.02(-0.04%)
Sep 07, 2018 57.45 57.76 56.85 57.65 12,796,525 -0.01(-0.01%)
Sep 06, 2018 58.53 58.72 57.51 57.66 18,190,802 -1.09(-1.85%)
Sep 05, 2018 58.56 58.78 57.96 58.75 12,119,447 -0.08(-0.13%)
Sep 04, 2018 59.22 59.27 58.59 58.83 19,060,050 -0.13(-0.21%)
Aug 31, 2018 58.95 58.95 58.95 0 -0.46(-0.77%)
Aug 30, 2018 59.56 59.67 59.10 59.41 11,680,574 -0.17(-0.28%)
Aug 29, 2018 59.40 59.82 59.22 59.58 9,798,980 +0.36(+0.62%)
Aug 28, 2018 59.58 59.82 59.17 59.21 10,598,388 -0.25(-0.43%)
Aug 27, 2018 59.23 59.54 59.14 59.47 8,819,647 +0.44(+0.74%)
Aug 24, 2018 58.97 59.38 58.91 59.03 9,789,923 +0.43(+0.73%)
Aug 23, 2018 58.60 58.71 58.38 58.60 8,168,237 -0.28(-0.47%)
Aug 22, 2018 58.55 59.06 58.51 58.88 11,800,364 +0.70(+1.20%)
Aug 21, 2018 58.38 58.65 58.12 58.19 12,005,117 +0.29(+0.51%)
Aug 20, 2018 57.52 58.09 57.50 57.89 10,538,123 +0.39(+0.67%)
Aug 17, 2018 57.51 57.65 57.29 57.50 14,562,529 +0.14(+0.25%)
Aug 16, 2018 57.23 57.69 57.20 57.36 31,584,662 +0.41(+0.72%)
Aug 15, 2018 58.45 58.54 56.78 56.95 33,335,072 -2.06(-3.49%)
Aug 14, 2018 59.32 59.40 58.76 59.01 13,179,215 +0.14(+0.24%)
Aug 13, 2018 59.52 59.72 58.83 58.87 12,396,054 -0.76(-1.28%)
Aug 10, 2018 59.13 59.63 59.01 59.63 21,437,648 +0.36(+0.61%)
Aug 09, 2018 59.86 59.97 59.17 59.26 19,233,498 -0.55(-0.93%)
Aug 08, 2018 59.83 60.04 59.46 59.82 11,870,660 -0.44(-0.72%)
Aug 07, 2018 60.42 60.58 60.06 60.25 14,897,699 +0.44(+0.74%)
Aug 06, 2018 59.76 60.09 59.40 59.81 10,352,950 +0.22(+0.37%)
Aug 03, 2018 59.78 59.89 59.29 59.59 9,676,407 -0.31(-0.52%)
Aug 02, 2018 59.78 60.01 59.40 59.90 12,235,147 -0.33(-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.