Skip to main content

Energy Select Sector SPDR (NY: XLE )

81.77 +0.35 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 57.56 57.77 56.68 57.35 18,705,300 +0.30(+0.53%)
Dec 28, 2018 57.75 58.01 56.70 57.05 19,437,400 -0.44(-0.77%)
Dec 27, 2018 56.04 57.56 55.28 57.49 24,371,102 +0.30(+0.52%)
Dec 26, 2018 54.36 57.20 53.36 57.19 29,094,688 +3.35(+6.22%)
Dec 24, 2018 55.45 55.72 53.79 53.84 15,605,900 -2.27(-4.05%)
Dec 21, 2018 56.67 57.61 55.64 56.11 37,394,100 -1.08(-1.89%)
Dec 20, 2018 58.10 58.99 56.84 57.19 38,503,456 -1.63(-2.77%)
Dec 19, 2018 59.83 60.96 58.33 58.82 45,547,468 -0.70(-1.18%)
Dec 18, 2018 60.85 61.07 59.19 59.52 26,607,550 -1.44(-2.36%)
Dec 17, 2018 61.93 62.45 60.52 60.96 20,731,048 -1.13(-1.82%)
Dec 14, 2018 63.15 63.41 61.79 62.09 22,893,800 -1.45(-2.28%)
Dec 13, 2018 63.19 63.94 62.91 63.54 15,298,248 +0.20(+0.32%)
Dec 12, 2018 64.12 64.55 63.30 63.34 19,266,484 +0.25(+0.40%)
Dec 11, 2018 64.04 64.16 62.43 63.09 17,238,492 +0.02(+0.03%)
Dec 10, 2018 63.62 63.93 61.62 63.07 23,382,294 -1.00(-1.56%)
Dec 07, 2018 65.66 66.63 63.96 64.07 27,445,700 -0.36(-0.56%)
Dec 06, 2018 64.20 64.53 63.07 64.43 35,355,624 -1.21(-1.84%)
Dec 04, 2018 67.61 67.83 65.52 65.64 18,296,500 -1.94(-2.87%)
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.