Energy Select Sector SPDR (NY: XLE )

38.91 USD -0.46 (-1.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.42 30.00 28.48 29.06 34,315,700 +0.44(+1.54%)
Mar 30, 2020 27.95 28.87 27.09 28.62 42,122,887 +0.29(+1.02%)
Mar 27, 2020 29.12 29.21 28.16 28.33 36,528,400 -2.06(-6.78%)
Mar 26, 2020 28.57 31.00 28.57 30.39 46,896,916 +1.75(+6.11%)
Mar 25, 2020 27.95 30.00 26.74 28.64 52,428,447 +1.29(+4.72%)
Mar 24, 2020 25.40 27.49 25.40 27.35 44,507,116 +3.78(+16.04%)
Mar 23, 2020 25.13 25.29 23.15 23.57 48,248,637 -2.29(-8.86%)
Mar 20, 2020 26.26 26.83 24.76 25.86 58,357,200 +0.25(+0.98%)
Mar 19, 2020 24.33 25.71 22.98 25.61 52,216,755 +1.63(+6.80%)
Mar 18, 2020 26.04 26.58 22.88 23.98 52,124,547 -4.02(-14.36%)
Mar 17, 2020 28.08 29.18 26.95 28.00 45,437,085 +0.19(+0.68%)
Mar 16, 2020 27.95 31.11 27.67 27.81 40,220,328 -4.38(-13.61%)
Mar 13, 2020 31.96 32.22 28.80 32.19 34,098,400 +2.72(+9.23%)
Mar 12, 2020 31.19 32.00 29.38 29.47 38,825,837 -4.20(-12.47%)
Mar 11, 2020 34.45 35.05 33.13 33.67 43,480,367 -1.88(-5.29%)
Mar 10, 2020 36.67 36.82 33.36 35.55 48,426,853 +1.61(+4.74%)
Mar 09, 2020 35.07 36.43 33.73 33.94 66,540,080 -8.56(-20.14%)
Mar 06, 2020 43.50 43.89 41.86 42.50 61,517,400 -2.53(-5.62%)
Mar 05, 2020 45.40 45.61 44.28 45.03 29,370,241 -1.71(-3.66%)
Mar 04, 2020 46.64 46.75 45.67 46.74 24,482,409 +1.08(+2.37%)
Mar 03, 2020 47.37 47.99 45.15 45.66 48,593,019 -1.44(-3.06%)
Mar 02, 2020 46.28 47.16 44.93 47.10 36,636,381 +1.83(+4.04%)
Feb 28, 2020 43.88 45.84 43.51 45.27 68,764,400 -0.04(-0.09%)
Feb 27, 2020 46.63 47.53 45.29 45.31 61,246,662 -2.56(-5.35%)
Feb 26, 2020 49.54 49.78 47.85 47.87 48,806,052 -1.49(-3.02%)
Feb 25, 2020 51.78 51.82 49.04 49.36 42,822,737 -2.28(-4.42%)
Feb 24, 2020 52.10 52.40 51.48 51.64 33,021,391 -2.50(-4.62%)
Feb 21, 2020 54.27 54.32 53.69 54.14 13,808,200 -0.65(-1.19%)
Feb 20, 2020 54.99 55.40 54.65 54.79 13,049,747 -0.06(-0.11%)
Feb 19, 2020 54.49 55.07 54.19 54.85 12,453,787 +0.72(+1.33%)
Feb 18, 2020 54.10 54.57 53.63 54.13 16,314,698 -0.45(-0.82%)
Feb 14, 2020 55.06 55.10 54.24 54.58 12,520,100 -0.29(-0.53%)
Feb 13, 2020 54.89 55.18 54.55 54.87 11,971,687 -0.17(-0.31%)
Feb 12, 2020 55.12 55.35 54.59 55.04 17,193,569 +0.73(+1.34%)
Feb 11, 2020 54.44 54.52 54.06 54.31 13,843,444 +0.60(+1.12%)
Feb 10, 2020 53.70 53.83 53.38 53.71 14,635,494 -0.27(-0.50%)
Feb 07, 2020 53.95 54.21 53.70 53.98 13,693,600 -0.38(-0.70%)
Feb 06, 2020 55.18 55.18 54.27 54.36 15,398,227 -0.56(-1.02%)
Feb 05, 2020 53.81 55.11 53.78 54.92 34,377,700 +1.99(+3.76%)
Feb 04, 2020 53.50 53.92 52.83 52.93 19,818,589 +0.19(+0.36%)
Feb 03, 2020 53.37 53.45 52.55 52.74 21,289,180 -0.70(-1.31%)
Jan 31, 2020 54.23 54.38 53.16 53.44 33,430,500 -1.72(-3.12%)
Jan 30, 2020 54.15 55.22 54.01 55.16 24,426,383 +0.44(+0.80%)
Jan 29, 2020 55.61 55.81 54.65 54.72 13,745,412 -0.58(-1.05%)
Jan 28, 2020 55.36 55.64 55.08 55.30 14,295,069 +0.25(+0.45%)
Jan 27, 2020 55.48 55.70 54.98 55.05 21,675,462 -1.57(-2.77%)
Jan 24, 2020 57.02 57.28 56.18 56.62 20,390,500 -0.66(-1.15%)
Jan 23, 2020 56.90 57.46 56.46 57.28 13,272,411 -0.22(-0.38%)
Jan 22, 2020 57.95 57.99 57.34 57.50 14,674,602 -0.56(-0.96%)
Jan 21, 2020 58.79 58.80 57.96 58.06 17,352,162 -1.06(-1.79%)
Jan 17, 2020 59.66 59.69 59.01 59.12 11,909,100 -0.38(-0.64%)
Jan 16, 2020 59.75 59.95 59.47 59.50 8,224,084 +0.10(+0.17%)
Jan 15, 2020 59.58 59.76 59.22 59.40 10,826,124 -0.44(-0.74%)
Jan 14, 2020 59.70 59.91 59.31 59.84 17,339,002 +0.01(+0.02%)
Jan 13, 2020 59.72 60.01 59.41 59.83 8,778,487 +0.02(+0.03%)
Jan 10, 2020 60.12 60.17 59.74 59.81 9,151,300 -0.34(-0.57%)
Jan 09, 2020 59.68 60.21 58.98 60.15 15,366,823 +0.44(+0.74%)
Jan 08, 2020 60.65 60.72 59.63 59.71 19,021,388 -1.00(-1.65%)
Jan 07, 2020 60.70 60.77 60.00 60.71 11,462,507 -0.16(-0.26%)
Jan 06, 2020 60.61 61.18 60.40 60.87 22,457,720 +0.47(+0.78%)
Jan 03, 2020 61.13 61.31 60.10 60.40 29,515,600 -0.18(-0.30%)
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.