Energy Select Sector SPDR (NY: XLE )

49.40 USD +1.25 (+2.60%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 77.40 77.61 76.94 77.12 11,290,702 -0.14(-0.18%)
Jul 30, 2018 77.24 77.56 76.98 77.26 11,394,993 +0.63(+0.82%)
Jul 27, 2018 76.10 77.03 76.00 76.63 12,642,800 -0.33(-0.43%)
Jul 26, 2018 76.29 77.10 76.22 76.96 12,187,285 +0.83(+1.09%)
Jul 25, 2018 75.60 76.32 75.23 76.13 11,037,991 +0.63(+0.83%)
Jul 24, 2018 74.89 75.94 74.79 75.50 10,168,500 +0.94(+1.26%)
Jul 23, 2018 75.10 75.15 74.43 74.56 7,623,849 -0.33(-0.44%)
Jul 20, 2018 75.15 75.32 74.65 74.89 10,861,317 -0.26(-0.35%)
Jul 19, 2018 74.93 75.46 74.85 75.15 16,231,809 +0.02(+0.03%)
Jul 18, 2018 74.72 75.24 73.98 75.13 15,351,520 +0.05(+0.07%)
Jul 17, 2018 75.13 75.50 74.66 75.08 9,753,183 -0.30(-0.40%)
Jul 16, 2018 75.51 75.88 74.74 75.38 11,390,644 -0.88(-1.15%)
Jul 13, 2018 75.93 76.72 75.73 76.26 11,423,091 +0.40(+0.53%)
Jul 12, 2018 75.93 76.35 75.32 75.86 12,567,931 +0.13(+0.17%)
Jul 11, 2018 75.23 75.73 19,362,770 -1.64(-2.12%)
Jul 10, 2018 77.27 78.00 77.18 77.37 11,003,621 +0.57(+0.74%)
Jul 09, 2018 76.13 76.91 76.09 76.80 11,058,960 +1.13(+1.49%)
Jul 06, 2018 74.98 75.91 74.63 75.67 9,310,429 +0.46(+0.61%)
Jul 05, 2018 75.75 75.99 74.99 75.21 9,969,537 -0.08(-0.11%)
Jul 03, 2018 75.29 75.29 75.29 0 +0.47(+0.63%)
Jul 02, 2018 75.41 75.43 74.41 74.82 15,296,053 -1.12(-1.47%)
Jun 29, 2018 76.74 75.94 13,167,937 +0.47(+0.62%)
Jun 28, 2018 75.68 75.96 74.89 75.47 14,285,368 -0.10(-0.13%)
Jun 27, 2018 75.19 76.51 75.16 75.57 20,583,866 +1.00(+1.34%)
Jun 26, 2018 73.83 74.86 73.57 74.57 13,529,049 +0.93(+1.26%)
Jun 25, 2018 74.93 75.04 73.14 73.64 18,380,320 -1.51(-2.01%)
Jun 22, 2018 75.50 75.97 75.14 75.15 28,310,942 +1.47(+2.00%)
Jun 21, 2018 74.54 74.58 73.33 73.68 15,009,582 -1.39(-1.85%)
Jun 20, 2018 75.19 75.35 74.47 75.07 11,655,932 +0.33(+0.44%)
Jun 19, 2018 75.02 73.80 74.74 12,607,501 -0.17(-0.23%)
Jun 18, 2018 73.98 75.41 73.98 74.91 13,184,262 +0.74(+1.00%)
Jun 15, 2018 76.31 74.01 74.17 16,089,397 -2.14(-2.80%)
Jun 14, 2018 76.64 76.86 76.12 76.31 10,291,137 -0.11(-0.14%)
Jun 13, 2018 76.47 76.87 76.11 76.42 12,501,606 -0.29(-0.38%)
Jun 12, 2018 77.30 77.48 76.50 76.71 15,707,225 -0.59(-0.76%)
Jun 11, 2018 76.88 77.64 76.72 77.30 10,717,777 +0.40(+0.52%)
Jun 08, 2018 77.14 77.35 76.42 76.90 11,236,625 -0.15(-0.19%)
Jun 07, 2018 76.30 77.49 76.28 77.05 15,178,575 +1.15(+1.52%)
Jun 06, 2018 75.23 75.90 13,479,210 +0.36(+0.48%)
Jun 05, 2018 75.35 76.12 75.18 75.54 13,707,928 -0.18(-0.24%)
Jun 04, 2018 76.64 77.20 75.51 75.72 13,689,070 -0.66(-0.86%)
Jun 01, 2018 76.28 76.89 75.97 76.38 14,102,548 +0.36(+0.47%)
May 31, 2018 76.04 76.93 75.86 76.02 13,258,724 -0.58(-0.76%)
May 30, 2018 74.99 76.94 74.96 76.60 23,021,369 +2.25(+3.03%)
May 29, 2018 74.00 74.81 73.65 74.35 19,327,178 -0.23(-0.31%)
May 25, 2018 74.58 74.58 74.58 0 -1.99(-2.60%)
May 24, 2018 76.95 77.07 76.22 76.57 19,154,752 -1.28(-1.64%)
May 23, 2018 77.41 77.91 76.76 77.85 16,605,788 -0.01(-0.01%)
May 22, 2018 78.90 79.42 77.64 77.86 16,583,398 -1.05(-1.33%)
May 21, 2018 78.55 78.91 78.15 78.91 11,513,098 +0.80(+1.02%)
May 18, 2018 78.58 78.66 78.05 78.11 14,092,682 -0.61(-0.77%)
May 17, 2018 77.80 78.82 77.76 78.72 16,270,492 +1.17(+1.51%)
May 16, 2018 77.17 77.60 76.78 77.55 11,997,152 +0.27(+0.35%)
May 15, 2018 77.09 77.40 76.69 77.28 10,481,890 +0.02(+0.03%)
May 14, 2018 76.97 77.61 76.97 77.26 10,226,324 +0.53(+0.69%)
May 11, 2018 76.79 77.25 76.56 76.73 12,010,656 +0.11(+0.14%)
May 10, 2018 76.35 76.80 76.00 76.62 13,889,590 +0.57(+0.75%)
May 09, 2018 75.44 76.89 75.43 76.05 24,903,558 +1.52(+2.04%)
May 08, 2018 73.98 74.57 72.64 74.53 28,772,157 +0.58(+0.78%)
May 07, 2018 74.43 75.57 73.80 73.95 18,004,015 +0.10(+0.14%)
May 04, 2018 73.29 74.11 72.99 73.85 13,585,489 +0.36(+0.49%)
May 03, 2018 73.32 73.61 72.50 73.49 15,329,576 -0.17(-0.23%)
May 02, 2018 73.14 74.24 73.04 73.66 13,434,737 +0.30(+0.41%)
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.