Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.77 50.84 49.94 50.25 14,607,118 -0.51(-1.00%)
Feb 27, 2019 50.81 51.28 50.52 50.76 13,366,557 +0.19(+0.38%)
Feb 26, 2019 50.68 51.03 50.55 50.57 13,699,835 -0.16(-0.32%)
Feb 25, 2019 50.48 50.90 50.44 50.73 20,651,604 +0.08(+0.17%)
Feb 22, 2019 50.87 51.03 50.39 50.64 12,917,528 +0.15(+0.29%)
Feb 21, 2019 51.13 51.26 50.31 50.50 15,406,514 -0.79(-1.55%)
Feb 20, 2019 51.00 51.54 50.99 51.29 12,900,490 +0.22(+0.42%)
Feb 19, 2019 50.67 51.27 50.59 51.08 11,324,778 +0.15(+0.30%)
Feb 15, 2019 50.64 50.96 50.52 50.92 13,223,449 +0.81(+1.61%)
Feb 14, 2019 49.76 50.49 49.67 50.11 13,261,680 +0.18(+0.35%)
Feb 13, 2019 49.52 50.33 49.47 49.94 16,957,426 +0.62(+1.25%)
Feb 12, 2019 49.36 49.60 48.75 49.32 13,862,549 +0.62(+1.27%)
Feb 11, 2019 48.24 48.78 48.10 48.70 16,222,318 +0.23(+0.48%)
Feb 08, 2019 48.56 48.68 47.65 48.47 13,808,544 -0.22(-0.46%)
Feb 07, 2019 49.49 49.66 48.24 48.70 18,957,900 -1.10(-2.21%)
Feb 06, 2019 49.93 50.07 49.75 49.80 8,834,602 -0.37(-0.74%)
Feb 05, 2019 50.05 50.25 49.89 50.17 10,195,773 +0.08(+0.15%)
Feb 04, 2019 49.63 50.10 49.27 50.09 13,124,853 +0.12(+0.23%)
Feb 01, 2019 49.65 50.27 49.49 49.97 19,181,650 +0.85(+1.74%)
Jan 31, 2019 48.88 49.34 48.75 49.12 23,167,684 +0.32(+0.65%)
Jan 30, 2019 48.43 48.96 48.16 48.80 15,733,082 +0.68(+1.41%)
Jan 29, 2019 48.26 48.45 48.09 48.13 15,431,265 +0.15(+0.30%)
Jan 28, 2019 47.83 48.00 47.46 47.98 15,610,999 -0.49(-1.00%)
Jan 25, 2019 48.26 48.76 48.19 48.46 13,287,984 +0.61(+1.27%)
Jan 24, 2019 47.50 48.29 47.31 47.86 16,944,078 +0.25(+0.53%)
Jan 23, 2019 48.26 48.33 47.21 47.60 30,084,042 -0.49(-1.02%)
Jan 22, 2019 48.63 48.73 47.96 48.09 25,789,634 -1.07(-2.18%)
Jan 18, 2019 48.76 49.20 48.47 49.17 18,869,106 +0.98(+2.03%)
Jan 17, 2019 47.39 48.40 47.28 48.19 13,211,758 +0.44(+0.92%)
Jan 16, 2019 47.76 48.14 47.59 47.75 16,283,155 -0.06(-0.13%)
Jan 15, 2019 47.90 48.26 47.57 47.81 12,752,578 +0.17(+0.36%)
Jan 14, 2019 47.30 47.83 47.23 47.64 17,128,254 -0.12(-0.24%)
Jan 11, 2019 47.79 48.06 47.33 47.76 18,316,214 -0.28(-0.59%)
Jan 10, 2019 47.54 48.10 47.27 48.04 24,868,878 +0.14(+0.29%)
Jan 09, 2019 47.79 48.06 47.29 47.90 24,353,678 +0.75(+1.58%)
Jan 08, 2019 47.45 47.56 46.90 47.16 24,270,498 +0.36(+0.77%)
Jan 07, 2019 46.45 47.13 45.84 46.79 23,446,218 +0.69(+1.49%)
Jan 04, 2019 45.36 46.25 45.10 46.11 27,724,342 +1.48(+3.31%)
Jan 03, 2019 45.17 45.33 44.08 44.63 23,402,864 -0.41(-0.91%)
Jan 02, 2019 43.47 45.34 43.24 45.04 32,313,824 +0.87(+1.97%)
Dec 31, 2018 44.33 44.49 43.65 44.17 24,288,438 +0.23(+0.53%)
Dec 28, 2018 44.48 44.68 43.67 43.94 25,239,054 -0.34(-0.77%)
Dec 27, 2018 43.16 44.33 42.57 44.27 31,645,362 +0.23(+0.52%)
Dec 26, 2018 41.86 44.05 41.09 44.04 37,778,840 +2.58(+6.22%)
Dec 24, 2018 42.70 42.91 41.43 41.46 20,263,932 -1.75(-4.05%)
Dec 21, 2018 43.64 44.37 42.85 43.21 48,555,448 -0.42(-0.97%)
Dec 20, 2018 44.33 45.01 43.37 43.64 50,463,636 -1.24(-2.77%)
Dec 19, 2018 45.65 46.51 44.51 44.88 59,695,700 -0.53(-1.18%)
Dec 18, 2018 46.43 46.60 45.16 45.41 34,872,548 -1.10(-2.36%)
Dec 17, 2018 47.25 47.65 46.18 46.51 27,170,652 -0.86(-1.82%)
Dec 14, 2018 48.18 48.38 47.15 47.37 30,005,212 -1.11(-2.28%)
Dec 13, 2018 48.21 48.79 48.00 48.48 20,050,284 +0.15(+0.32%)
Dec 12, 2018 48.92 49.25 48.30 48.33 25,251,156 +0.19(+0.40%)
Dec 11, 2018 48.86 48.95 47.63 48.14 22,593,218 +0.02(+0.03%)
Dec 10, 2018 48.54 48.78 47.02 48.12 30,645,444 -0.76(-1.56%)
Dec 07, 2018 50.10 50.84 48.80 48.88 35,971,052 -0.27(-0.56%)
Dec 06, 2018 48.98 49.24 48.12 49.16 46,338,004 -0.92(-1.84%)
Dec 04, 2018 51.59 51.75 49.99 50.08 23,979,870 -1.48(-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.