Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 51.03 51.63 50.88 51.58 12,488,833 +0.29(+0.57%)
Dec 30, 2019 51.65 51.74 51.21 51.29 17,029,020 -0.16(-0.32%)
Dec 27, 2019 51.86 51.91 51.42 51.45 12,850,132 -0.22(-0.42%)
Dec 26, 2019 51.91 52.08 51.60 51.67 12,175,632 -0.02(-0.03%)
Dec 24, 2019 51.83 51.90 51.59 51.68 6,039,039 -0.02(-0.05%)
Dec 23, 2019 51.12 51.74 51.07 51.71 16,151,012 +0.53(+1.03%)
Dec 20, 2019 50.85 51.24 50.76 51.18 20,883,802 +0.49(+0.96%)
Dec 19, 2019 50.72 50.86 50.61 50.70 15,455,518 -0.02(-0.03%)
Dec 18, 2019 50.46 51.03 50.40 50.71 15,665,314 +0.19(+0.38%)
Dec 17, 2019 50.70 50.98 50.33 50.52 28,019,478 +0.03(+0.07%)
Dec 16, 2019 50.18 50.69 50.15 50.49 13,480,562 +0.67(+1.34%)
Dec 13, 2019 50.37 50.70 49.79 49.82 13,766,797 -0.38(-0.76%)
Dec 12, 2019 49.37 50.37 49.31 50.20 27,226,098 +0.91(+1.84%)
Dec 11, 2019 49.30 49.63 49.19 49.29 15,054,559 -0.08(-0.17%)
Dec 10, 2019 49.44 49.56 49.16 49.37 10,634,775 +0.10(+0.20%)
Dec 09, 2019 48.95 49.51 48.95 49.28 10,176,258 -0.06(-0.12%)
Dec 06, 2019 48.61 49.48 48.61 49.33 20,251,926 +0.93(+1.91%)
Dec 05, 2019 48.85 48.90 48.24 48.41 13,185,755 -0.23(-0.48%)
Dec 04, 2019 48.34 48.79 48.18 48.64 21,095,590 +0.72(+1.50%)
Dec 03, 2019 48.22 48.30 47.75 47.92 20,733,874 -0.73(-1.49%)
Dec 02, 2019 48.81 49.13 48.59 48.65 18,629,620 +0.00(+0.00%)
Nov 29, 2019 48.74 48.91 48.47 48.65 9,478,806 -0.50(-1.01%)
Nov 27, 2019 49.08 49.24 48.74 49.14 11,703,787 +0.12(+0.25%)
Nov 26, 2019 49.54 49.56 48.84 49.02 16,223,578 -0.45(-0.92%)
Nov 25, 2019 49.37 49.56 49.18 49.47 14,933,334 +0.05(+0.10%)
Nov 22, 2019 49.63 49.87 49.32 49.42 13,911,457 -0.17(-0.33%)
Nov 21, 2019 48.95 49.63 48.79 49.59 18,932,134 +0.80(+1.64%)
Nov 20, 2019 48.28 49.14 47.99 48.79 20,754,736 +0.49(+1.01%)
Nov 19, 2019 48.87 48.91 48.24 48.30 18,617,046 -0.73(-1.48%)
Nov 18, 2019 49.32 49.37 48.82 49.03 15,439,534 -0.60(-1.22%)
Nov 15, 2019 49.46 49.82 49.40 49.63 11,116,915 +0.38(+0.77%)
Nov 14, 2019 49.37 49.64 49.02 49.25 9,825,748 -0.13(-0.27%)
Nov 13, 2019 49.34 49.56 49.18 49.38 13,065,220 -0.21(-0.43%)
Nov 12, 2019 50.00 50.27 49.34 49.60 15,181,736 -0.26(-0.51%)
Nov 11, 2019 49.66 50.08 49.47 49.85 17,529,258 -0.28(-0.56%)
Nov 08, 2019 50.04 50.20 49.56 50.13 12,577,316 -0.21(-0.41%)
Nov 07, 2019 50.10 50.50 49.97 50.34 16,029,628 +0.74(+1.50%)
Nov 06, 2019 50.56 50.66 49.46 49.60 21,580,592 -1.03(-2.04%)
Nov 05, 2019 50.70 51.08 50.46 50.63 21,245,592 +0.07(+0.13%)
Nov 04, 2019 49.53 50.71 49.52 50.56 26,041,572 +1.59(+3.26%)
Nov 01, 2019 48.12 49.06 48.08 48.97 16,112,349 +1.09(+2.28%)
Oct 31, 2019 47.89 47.96 47.41 47.88 18,197,156 -0.21(-0.43%)
Oct 30, 2019 49.20 49.23 47.90 48.09 18,771,498 -1.00(-2.04%)
Oct 29, 2019 48.71 49.50 48.54 49.09 16,302,709 +0.20(+0.41%)
Oct 28, 2019 49.33 49.61 48.80 48.89 14,229,085 -0.28(-0.57%)
Oct 25, 2019 48.79 49.31 48.72 49.17 14,375,096 +0.40(+0.81%)
Oct 24, 2019 49.26 49.29 48.52 48.77 15,985,308 -0.21(-0.42%)
Oct 23, 2019 48.49 49.08 48.28 48.98 14,784,853 +0.40(+0.83%)
Oct 22, 2019 48.10 49.13 47.95 48.57 25,552,590 +0.62(+1.29%)
Oct 21, 2019 47.20 47.99 47.14 47.95 12,711,000 +0.84(+1.79%)
Oct 18, 2019 47.23 47.61 47.10 47.11 12,442,098 -0.25(-0.52%)
Oct 17, 2019 47.52 47.67 47.21 47.36 14,876,814 +0.03(+0.07%)
Oct 16, 2019 47.83 48.17 47.31 47.33 14,533,226 -0.67(-1.39%)
Oct 15, 2019 47.70 48.47 47.64 47.99 13,639,546 +0.20(+0.41%)
Oct 14, 2019 47.47 47.96 47.29 47.80 14,728,075 -0.02(-0.05%)
Oct 11, 2019 47.67 48.26 47.59 47.82 29,289,974 +0.64(+1.35%)
Oct 10, 2019 46.76 47.31 46.68 47.19 12,558,927 +0.59(+1.26%)
Oct 09, 2019 46.59 46.85 46.51 46.60 10,813,964 +0.42(+0.91%)
Oct 08, 2019 46.50 46.86 46.11 46.18 25,181,090 -0.80(-1.71%)
Oct 07, 2019 47.47 47.66 46.95 46.98 14,892,528 -0.42(-0.89%)
Oct 04, 2019 47.30 47.46 46.82 47.40 13,390,318 +0.30(+0.63%)
Oct 03, 2019 46.34 47.15 45.96 47.10 25,646,666 +0.50(+1.08%)
Oct 02, 2019 47.49 47.61 46.46 46.60 23,339,726 -1.17(-2.46%)
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.