Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.35 52.87 52.09 52.72 22,735,014 -0.10(-0.18%)
Nov 29, 2018 52.51 53.23 52.43 52.81 18,076,382 +0.34(+0.65%)
Nov 28, 2018 51.54 52.51 51.21 52.47 26,517,436 +0.89(+1.72%)
Nov 27, 2018 51.46 51.96 51.29 51.58 27,920,902 -0.14(-0.28%)
Nov 26, 2018 51.34 52.07 51.33 51.73 20,921,278 +0.77(+1.50%)
Nov 23, 2018 51.30 51.49 50.59 50.96 18,085,804 -1.65(-3.14%)
Nov 21, 2018 52.61 52.61 52.61 0 +0.81(+1.57%)
Nov 20, 2018 52.85 52.98 51.40 51.80 33,012,012 -1.75(-3.28%)
Nov 19, 2018 53.24 53.77 53.08 53.55 19,541,928 -0.02(-0.03%)
Nov 16, 2018 53.27 53.75 53.00 53.57 24,774,632 +0.63(+1.19%)
Nov 15, 2018 52.18 53.00 52.18 52.94 19,563,452 +0.77(+1.47%)
Nov 14, 2018 53.08 53.27 51.70 52.17 28,261,606 -0.09(-0.17%)
Nov 13, 2018 53.34 53.63 51.98 52.26 41,048,020 -1.23(-2.30%)
Nov 12, 2018 55.00 55.23 53.38 53.49 22,623,986 -1.13(-2.07%)
Nov 09, 2018 53.99 54.97 53.70 54.62 28,740,498 -0.10(-0.17%)
Nov 08, 2018 55.67 56.11 54.52 54.72 18,992,694 -1.21(-2.17%)
Nov 07, 2018 55.74 56.11 55.10 55.93 20,896,374 +0.90(+1.64%)
Nov 06, 2018 54.91 55.15 54.38 55.03 16,388,231 +0.26(+0.47%)
Nov 05, 2018 54.53 54.99 54.40 54.77 16,579,056 +0.90(+1.67%)
Nov 02, 2018 54.61 55.01 53.33 53.87 26,601,810 -0.14(-0.25%)
Nov 01, 2018 53.67 54.26 53.12 54.01 26,930,508 +0.45(+0.85%)
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%)
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.