Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.25 46.89 45.63 45.74 31,597,414 -1.19(-2.53%)
Apr 29, 2021 47.07 47.49 46.35 46.92 35,624,504 +0.52(+1.12%)
Apr 28, 2021 45.19 46.58 45.15 46.40 35,564,796 +1.55(+3.45%)
Apr 27, 2021 44.49 45.01 44.28 44.86 22,820,700 +0.54(+1.21%)
Apr 26, 2021 43.86 44.65 43.86 44.32 19,376,922 +0.30(+0.67%)
Apr 23, 2021 43.66 44.22 43.40 44.02 18,306,898 +0.40(+0.91%)
Apr 22, 2021 44.36 44.37 43.48 43.62 27,129,718 -0.52(-1.17%)
Apr 21, 2021 43.03 44.30 42.83 44.14 30,768,756 +0.56(+1.27%)
Apr 20, 2021 44.62 44.68 43.14 43.59 39,181,984 -1.19(-2.65%)
Apr 19, 2021 44.91 45.24 44.34 44.77 22,044,480 -0.05(-0.10%)
Apr 16, 2021 45.51 45.62 44.63 44.82 30,879,384 -0.36(-0.80%)
Apr 15, 2021 45.61 45.61 44.99 45.18 26,824,376 -0.37(-0.81%)
Apr 14, 2021 44.71 46.14 44.66 45.55 36,045,380 +1.23(+2.78%)
Apr 13, 2021 44.20 44.56 43.87 44.32 24,201,806 +0.05(+0.10%)
Apr 12, 2021 45.01 45.34 44.11 44.27 21,162,132 -0.35(-0.79%)
Apr 09, 2021 44.91 45.30 44.42 44.62 23,959,560 -0.30(-0.66%)
Apr 08, 2021 45.19 45.20 44.40 44.92 34,421,544 -0.59(-1.30%)
Apr 07, 2021 45.37 45.74 45.21 45.51 26,927,226 +0.16(+0.35%)
Apr 06, 2021 45.70 46.31 45.28 45.36 28,753,944 -0.12(-0.26%)
Apr 05, 2021 46.49 46.50 45.21 45.48 28,811,222 -1.11(-2.39%)
Apr 01, 2021 45.63 46.61 45.39 46.59 35,118,232 +1.16(+2.55%)
Mar 31, 2021 45.65 45.86 45.25 45.43 25,967,322 -0.31(-0.69%)
Mar 30, 2021 45.67 46.24 45.40 45.74 28,827,238 -0.40(-0.86%)
Mar 29, 2021 46.30 46.54 45.58 46.14 25,528,928 -0.56(-1.19%)
Mar 26, 2021 46.39 46.76 45.87 46.70 39,064,860 +1.13(+2.48%)
Mar 25, 2021 44.64 45.70 43.92 45.57 43,553,188 +0.17(+0.37%)
Mar 24, 2021 44.97 46.01 44.97 45.40 44,062,172 +1.11(+2.51%)
Mar 23, 2021 44.04 45.28 43.76 44.29 55,712,004 -0.66(-1.46%)
Mar 22, 2021 45.28 45.45 44.86 44.95 32,157,992 -0.44(-0.96%)
Mar 19, 2021 45.36 46.13 44.77 45.38 44,286,640 +0.01(+0.02%)
Mar 18, 2021 47.09 47.30 45.18 45.37 47,537,648 -2.13(-4.49%)
Mar 17, 2021 47.01 47.74 46.60 47.51 35,217,372 +0.37(+0.78%)
Mar 16, 2021 47.72 47.77 46.85 47.14 42,169,868 -1.38(-2.85%)
Mar 15, 2021 48.98 49.11 47.94 48.53 33,003,802 -0.56(-1.14%)
Mar 12, 2021 49.08 49.52 48.71 49.09 32,624,444 +0.10(+0.21%)
Mar 11, 2021 49.07 49.82 48.87 48.98 27,704,442 +0.02(+0.04%)
Mar 10, 2021 47.83 49.13 47.60 48.97 42,773,280 +1.21(+2.53%)
Mar 09, 2021 48.33 49.03 47.42 47.76 64,835,304 -0.85(-1.75%)
Mar 08, 2021 48.99 49.25 47.90 48.61 54,889,392 +0.09(+0.19%)
Mar 05, 2021 48.10 48.63 46.90 48.52 61,332,204 +1.75(+3.74%)
Mar 04, 2021 46.09 47.61 45.66 46.77 58,607,612 +1.09(+2.39%)
Mar 03, 2021 45.35 46.71 45.34 45.68 45,031,820 +0.66(+1.47%)
Mar 02, 2021 45.43 45.80 44.99 45.02 40,606,776 -0.25(-0.55%)
Mar 01, 2021 45.28 45.89 44.95 45.26 37,726,420 +1.15(+2.60%)
Feb 26, 2021 44.59 44.71 42.82 44.12 49,279,844 -1.07(-2.37%)
Feb 25, 2021 46.56 46.56 44.88 45.19 41,363,736 -0.89(-1.93%)
Feb 24, 2021 44.80 46.35 44.42 46.08 40,711,480 +1.58(+3.54%)
Feb 23, 2021 44.30 44.63 42.62 44.50 53,655,512 +0.72(+1.65%)
Feb 22, 2021 42.60 44.41 42.52 43.78 41,223,692 +1.47(+3.46%)
Feb 19, 2021 41.67 42.48 41.62 42.31 29,687,258 +0.70(+1.67%)
Feb 18, 2021 42.40 42.48 41.49 41.62 33,471,224 -0.96(-2.26%)
Feb 17, 2021 42.39 42.85 41.77 42.58 37,682,916 +0.62(+1.49%)
Feb 16, 2021 41.87 42.44 41.66 41.96 41,769,084 +1.03(+2.51%)
Feb 12, 2021 40.05 40.97 39.98 40.93 25,865,742 +0.60(+1.48%)
Feb 11, 2021 40.84 40.85 39.48 40.33 27,079,374 -0.63(-1.54%)
Feb 10, 2021 40.33 41.00 40.08 40.97 31,864,502 +0.77(+1.91%)
Feb 09, 2021 40.31 40.44 39.66 40.20 35,355,468 -0.43(-1.06%)
Feb 08, 2021 39.57 40.82 39.53 40.63 34,026,152 +1.63(+4.18%)
Feb 05, 2021 39.27 39.40 38.88 39.00 26,299,886 +0.33(+0.85%)
Feb 04, 2021 38.53 38.68 37.85 38.67 26,355,958 +0.42(+1.10%)
Feb 03, 2021 36.87 38.35 36.73 38.25 40,581,964 +1.57(+4.27%)
Feb 02, 2021 37.16 37.56 36.68 36.68 34,883,436 +0.39(+1.09%)
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.