Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.48 +0.75 (+0.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.78 57.44 56.64 56.76 17,756,346 -0.43(-0.76%)
May 30, 2018 56.00 57.45 55.97 57.20 30,830,670 +1.68(+3.03%)
May 29, 2018 55.26 55.86 55.00 55.52 25,883,338 -0.17(-0.31%)
May 25, 2018 55.69 55.69 55.69 0 -1.49(-2.60%)
May 24, 2018 57.46 57.55 56.91 57.18 25,652,422 -0.96(-1.64%)
May 23, 2018 57.80 58.18 57.32 58.13 22,238,800 -0.01(-0.01%)
May 22, 2018 58.91 59.30 57.97 58.14 22,208,814 -0.78(-1.33%)
May 21, 2018 58.65 58.92 58.36 58.92 15,418,568 +0.60(+1.02%)
May 18, 2018 58.68 58.74 58.28 58.33 18,873,198 -0.46(-0.77%)
May 17, 2018 58.09 58.86 58.06 58.78 21,789,764 +0.87(+1.51%)
May 16, 2018 57.62 57.94 57.33 57.91 16,066,823 +0.20(+0.35%)
May 15, 2018 57.56 57.79 57.26 57.71 14,037,554 +0.01(+0.03%)
May 14, 2018 57.47 57.95 57.47 57.69 13,695,295 +0.40(+0.69%)
May 11, 2018 57.34 57.68 57.17 57.29 16,084,908 +0.08(+0.14%)
May 10, 2018 57.01 57.35 56.75 57.21 18,601,214 +0.43(+0.75%)
May 09, 2018 56.33 57.41 56.32 56.79 33,351,336 +1.13(+2.04%)
May 08, 2018 55.24 55.68 54.24 55.65 38,532,240 +0.43(+0.78%)
May 07, 2018 55.58 56.43 55.11 55.22 24,111,334 +0.07(+0.14%)
May 04, 2018 54.73 55.34 54.50 55.14 18,193,956 +0.27(+0.49%)
May 03, 2018 54.75 54.96 54.14 54.88 20,529,670 -0.13(-0.23%)
May 02, 2018 54.61 55.44 54.54 55.00 17,992,066 +0.22(+0.41%)
May 01, 2018 54.84 54.88 54.08 54.78 18,482,474 -0.34(-0.61%)
Apr 30, 2018 55.03 55.73 55.02 55.11 17,360,552 -0.01(-0.01%)
Apr 27, 2018 55.14 55.40 54.91 55.12 14,114,443 -0.59(-1.06%)
Apr 26, 2018 55.11 55.76 54.94 55.71 16,360,629 +0.80(+1.45%)
Apr 25, 2018 54.31 54.99 53.99 54.91 17,624,294 +0.43(+0.79%)
Apr 24, 2018 55.22 55.60 54.18 54.48 30,517,208 -0.59(-1.07%)
Apr 23, 2018 54.56 55.08 54.26 55.07 19,880,226 +0.34(+0.61%)
Apr 20, 2018 54.88 54.92 54.38 54.73 18,334,480 -0.26(-0.48%)
Apr 19, 2018 54.97 55.41 54.66 54.99 24,307,300 +0.07(+0.12%)
Apr 18, 2018 54.55 55.42 54.53 54.93 23,182,698 +0.85(+1.57%)
Apr 17, 2018 54.01 54.32 53.70 54.08 21,568,294 +0.21(+0.39%)
Apr 16, 2018 53.44 54.11 53.16 53.87 18,779,614 +0.55(+1.02%)
Apr 13, 2018 53.02 53.54 52.95 53.32 17,852,364 +0.58(+1.10%)
Apr 12, 2018 52.93 53.16 52.55 52.74 19,166,400 -0.01(-0.01%)
Apr 11, 2018 52.12 52.87 52.05 52.75 28,379,146 +0.55(+1.04%)
Apr 10, 2018 51.33 52.61 51.31 52.20 30,295,234 +1.67(+3.31%)
Apr 09, 2018 50.53 51.17 50.33 50.53 14,489,866 +0.24(+0.48%)
Apr 06, 2018 50.90 51.14 49.63 50.29 25,289,682 -0.93(-1.81%)
Apr 05, 2018 50.44 51.54 50.44 51.22 18,115,428 +0.90(+1.80%)
Apr 04, 2018 49.61 50.42 49.27 50.31 16,726,255 -0.07(-0.13%)
Apr 03, 2018 49.51 50.42 49.04 50.38 18,902,170 +1.05(+2.13%)
Apr 02, 2018 50.14 50.23 48.48 49.33 25,435,212 -1.01(-2.00%)
Mar 29, 2018 50.34 50.34 50.34 0 +1.04(+2.11%)
Mar 28, 2018 50.31 50.48 49.22 49.30 24,412,166 -0.98(-1.95%)
Mar 27, 2018 50.97 51.18 49.98 50.28 18,645,554 -0.48(-0.94%)
Mar 26, 2018 50.43 50.83 49.85 50.75 21,364,896 +0.90(+1.80%)
Mar 23, 2018 50.42 51.00 49.75 49.86 25,732,148 -0.31(-0.61%)
Mar 22, 2018 50.64 50.91 50.07 50.16 24,751,164 -1.05(-2.04%)
Mar 21, 2018 50.20 51.54 50.04 51.21 22,016,130 +1.31(+2.62%)
Mar 20, 2018 49.75 50.24 49.69 49.90 15,078,394 +0.42(+0.85%)
Mar 19, 2018 50.10 50.17 49.20 49.48 19,451,608 -0.78(-1.55%)
Mar 16, 2018 49.84 50.48 49.75 50.26 19,207,862 +0.44(+0.89%)
Mar 15, 2018 50.26 50.48 49.44 49.82 16,736,043 -0.26(-0.52%)
Mar 14, 2018 50.57 50.70 49.97 50.08 15,305,741 -0.30(-0.59%)
Mar 13, 2018 50.89 51.12 50.16 50.37 14,472,310 -0.36(-0.72%)
Mar 12, 2018 50.78 51.11 50.48 50.74 12,794,331 -0.01(-0.03%)
Mar 09, 2018 50.19 50.80 50.14 50.75 15,366,436 +0.95(+1.91%)
Mar 08, 2018 49.93 50.08 49.45 49.80 10,808,000 -0.01(-0.03%)
Mar 07, 2018 50.18 49.35 49.82 16,672,029 -0.38(-0.75%)
Mar 06, 2018 50.48 50.66 49.94 50.19 21,142,442 +0.03(+0.06%)
Mar 05, 2018 49.41 50.32 49.32 50.16 17,306,594 +0.53(+1.06%)
Mar 02, 2018 49.07 49.82 48.67 49.64 19,663,328 +0.23(+0.47%)
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.