Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.30 49.91 48.82 49.06 51,456,524 -1.18(-2.34%)
Nov 29, 2021 51.04 51.55 50.08 50.24 39,411,516 +0.29(+0.58%)
Nov 26, 2021 49.47 50.11 48.66 49.95 49,767,604 -2.09(-4.02%)
Nov 24, 2021 51.27 52.34 51.20 52.05 23,848,796 +0.50(+0.98%)
Nov 23, 2021 50.66 51.71 50.62 51.54 37,676,640 +1.54(+3.07%)
Nov 22, 2021 49.06 50.76 49.05 50.01 37,710,732 +0.87(+1.77%)
Nov 19, 2021 50.02 50.16 49.03 49.14 50,836,460 -2.00(-3.90%)
Nov 18, 2021 51.32 51.72 51.09 51.13 32,752,358 -0.31(-0.59%)
Nov 17, 2021 51.72 52.47 51.26 51.44 26,320,842 -0.80(-1.53%)
Nov 16, 2021 52.31 52.79 51.98 52.24 23,118,036 +0.08(+0.16%)
Nov 15, 2021 51.68 52.46 51.24 52.16 23,779,202 +0.43(+0.83%)
Nov 12, 2021 51.63 51.93 51.41 51.72 19,020,672 -0.13(-0.24%)
Nov 11, 2021 51.69 52.20 51.69 51.85 27,272,494 +0.20(+0.38%)
Nov 10, 2021 52.83 51.65 40,057,648 -0.84(-1.60%)
Nov 09, 2021 52.90 53.07 52.15 52.49 21,892,668 -0.35(-0.66%)
Nov 08, 2021 52.80 53.39 52.55 52.84 22,249,308 +0.48(+0.91%)
Nov 05, 2021 52.40 52.60 51.93 52.36 25,149,646 +0.67(+1.30%)
Nov 04, 2021 52.38 52.51 51.22 51.69 42,475,180 +0.07(+0.14%)
Nov 03, 2021 51.42 52.16 51.20 51.62 25,960,198 -0.43(-0.83%)
Nov 02, 2021 52.24 52.64 51.88 52.05 18,979,848 -0.49(-0.94%)
Nov 01, 2021 52.16 52.69 52.02 52.54 27,622,306 +0.89(+1.72%)
Oct 29, 2021 52.25 52.37 51.44 51.65 24,476,980 -0.34(-0.66%)
Oct 28, 2021 51.35 52.03 51.34 51.99 26,018,990 +0.37(+0.71%)
Oct 27, 2021 52.58 52.87 51.51 51.62 37,986,832 -1.53(-2.87%)
Oct 26, 2021 53.03 53.15 25,294,414 +0.31(+0.58%)
Oct 25, 2021 52.72 53.13 52.44 52.85 27,869,796 +0.76(+1.47%)
Oct 22, 2021 51.79 52.12 51.30 52.08 23,924,692 +0.49(+0.94%)
Oct 21, 2021 52.16 52.35 51.18 51.60 35,733,252 -0.97(-1.85%)
Oct 20, 2021 51.75 52.58 51.54 52.57 27,932,914 +0.42(+0.81%)
Oct 19, 2021 51.78 52.33 51.49 52.15 24,783,774 +0.58(+1.13%)
Oct 18, 2021 52.03 52.32 51.27 51.56 36,357,032 +0.04(+0.07%)
Oct 15, 2021 51.85 52.05 51.50 51.53 25,231,878 +0.25(+0.49%)
Oct 14, 2021 51.23 51.49 50.76 51.27 26,028,796 +0.62(+1.22%)
Oct 13, 2021 50.33 50.91 49.76 50.65 32,201,720 -0.04(-0.09%)
Oct 12, 2021 50.56 51.19 50.35 50.70 39,516,932 +0.04(+0.09%)
Oct 11, 2021 51.61 51.76 50.60 50.65 49,767,964 -0.19(-0.37%)
Oct 08, 2021 49.85 50.96 49.73 50.84 47,955,176 +1.52(+3.08%)
Oct 07, 2021 49.07 49.59 48.83 49.32 43,168,596 +0.38(+0.77%)
Oct 06, 2021 48.65 49.21 48.08 48.95 55,726,628 -0.52(-1.05%)
Oct 05, 2021 49.88 50.38 48.95 49.47 54,529,340 +0.29(+0.58%)
Oct 04, 2021 48.91 49.72 48.68 49.18 63,854,584 +0.79(+1.63%)
Oct 01, 2021 47.16 48.43 47.16 48.39 46,348,312 +1.57(+3.36%)
Sep 30, 2021 47.40 47.66 46.83 46.82 49,689,540 -0.72(-1.51%)
Sep 29, 2021 47.49 47.83 46.91 47.54 38,882,872 +0.00(+0.00%)
Sep 28, 2021 47.82 48.38 47.43 47.54 73,963,024 +0.16(+0.34%)
Sep 27, 2021 46.75 47.56 46.69 47.37 45,456,880 +1.63(+3.56%)
Sep 24, 2021 45.16 45.98 45.07 45.75 30,907,490 +0.34(+0.75%)
Sep 23, 2021 44.11 45.54 43.90 45.41 27,660,904 +1.54(+3.50%)
Sep 22, 2021 43.28 44.38 43.28 43.87 44,088,392 +1.31(+3.08%)
Sep 21, 2021 42.96 43.19 42.12 42.56 28,551,980 +0.10(+0.23%)
Sep 20, 2021 42.74 42.97 41.77 42.46 48,543,992 -1.34(-3.05%)
Sep 17, 2021 43.90 44.59 43.68 43.79 36,295,848 -0.33(-0.74%)
Sep 16, 2021 44.59 44.59 43.88 44.12 34,145,780 -0.51(-1.13%)
Sep 15, 2021 43.63 44.66 43.56 44.63 43,174,676 +1.61(+3.74%)
Sep 14, 2021 44.04 44.12 42.83 43.02 33,237,354 -0.63(-1.44%)
Sep 13, 2021 42.99 43.95 42.99 43.65 38,566,504 +1.22(+2.87%)
Sep 10, 2021 43.11 43.18 42.30 42.44 21,122,910 -0.02(-0.04%)
Sep 09, 2021 42.08 43.12 41.85 42.45 28,452,234 +0.09(+0.21%)
Sep 08, 2021 43.16 43.44 42.34 42.37 24,661,638 -0.55(-1.28%)
Sep 07, 2021 42.97 43.51 42.76 42.92 23,917,100 -0.26(-0.60%)
Sep 03, 2021 43.33 43.65 42.97 43.17 22,055,288 -0.25(-0.57%)
Sep 02, 2021 42.74 43.77 42.74 43.42 34,708,208 +1.07(+2.54%)
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.