Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.05 45.18 43.26 44.57 48,777,684 -1.08(-2.37%)
Feb 25, 2021 47.04 47.04 45.34 45.66 40,942,236 -0.90(-1.93%)
Feb 24, 2021 45.26 46.82 44.88 46.55 40,296,628 +1.59(+3.54%)
Feb 23, 2021 44.76 45.09 43.06 44.96 53,108,764 +0.73(+1.65%)
Feb 22, 2021 43.04 44.87 42.96 44.23 40,803,620 +1.48(+3.46%)
Feb 19, 2021 42.10 42.92 42.05 42.75 29,384,746 +0.70(+1.67%)
Feb 18, 2021 42.83 42.92 41.92 42.05 33,130,152 -0.97(-2.26%)
Feb 17, 2021 42.82 43.29 42.20 43.02 37,298,928 +0.63(+1.49%)
Feb 16, 2021 42.31 42.88 42.09 42.39 41,343,456 +1.04(+2.51%)
Feb 12, 2021 40.46 41.39 40.39 41.35 25,602,170 +0.60(+1.48%)
Feb 11, 2021 41.26 41.27 39.88 40.75 26,803,436 -0.64(-1.54%)
Feb 10, 2021 40.75 41.43 40.49 41.39 31,539,802 +0.78(+1.91%)
Feb 09, 2021 40.72 40.85 40.07 40.61 34,995,196 -0.44(-1.06%)
Feb 08, 2021 39.97 41.24 39.94 41.05 33,679,424 +1.65(+4.18%)
Feb 05, 2021 39.68 39.81 39.28 39.40 26,031,890 +0.33(+0.85%)
Feb 04, 2021 38.93 39.07 38.24 39.07 26,087,390 +0.43(+1.10%)
Feb 03, 2021 37.25 38.74 37.11 38.64 40,168,436 +1.58(+4.27%)
Feb 02, 2021 37.54 37.95 37.06 37.06 34,527,972 +0.40(+1.09%)
Feb 01, 2021 36.84 37.03 36.05 36.66 32,956,688 +0.26(+0.71%)
Jan 29, 2021 37.12 37.60 36.27 36.40 34,064,784 -1.25(-3.32%)
Jan 28, 2021 37.52 38.10 37.18 37.65 30,900,402 +0.44(+1.17%)
Jan 27, 2021 37.10 38.25 36.58 37.21 53,927,204 -0.51(-1.35%)
Jan 26, 2021 38.89 39.47 37.70 37.72 29,696,326 -0.82(-2.14%)
Jan 25, 2021 38.52 38.67 37.84 38.55 44,192,008 -0.40(-1.02%)
Jan 22, 2021 38.29 39.05 37.97 38.95 27,246,190 -0.20(-0.52%)
Jan 21, 2021 40.30 40.50 38.79 39.15 32,389,952 -1.37(-3.38%)
Jan 20, 2021 40.71 40.81 40.12 40.52 27,382,788 +0.15(+0.37%)
Jan 19, 2021 40.06 40.65 39.93 40.37 29,785,752 +0.80(+2.01%)
Jan 15, 2021 40.44 40.45 39.19 39.57 51,579,940 -1.60(-3.89%)
Jan 14, 2021 40.24 41.66 40.20 41.18 44,992,660 +1.19(+2.96%)
Jan 13, 2021 40.44 40.46 39.69 39.99 29,565,590 -0.31(-0.78%)
Jan 12, 2021 39.42 40.52 39.12 40.31 47,484,408 +1.36(+3.49%)
Jan 11, 2021 37.51 39.10 37.30 38.95 25,326,470 +0.60(+1.57%)
Jan 08, 2021 38.88 38.88 38.04 38.34 33,889,248 -0.05(-0.12%)
Jan 07, 2021 38.17 38.78 37.77 38.39 27,762,844 +0.56(+1.47%)
Jan 06, 2021 37.44 38.19 36.95 37.83 46,580,768 +1.12(+3.05%)
Jan 05, 2021 35.52 37.68 35.48 36.71 51,538,696 +1.57(+4.48%)
Jan 04, 2021 35.49 35.79 34.72 35.14 36,556,572 +0.06(+0.16%)
Dec 31, 2020 35.08 35.08 35.08 30,478,054 -0.30(-0.84%)
Dec 30, 2020 34.86 35.71 34.78 35.38 30,478,054 +0.55(+1.57%)
Dec 29, 2020 35.28 35.38 34.67 34.83 20,495,818 -0.23(-0.66%)
Dec 28, 2020 35.42 35.86 34.96 35.07 20,423,762 -0.22(-0.63%)
Dec 24, 2020 35.52 35.52 34.94 35.29 12,370,284 -0.19(-0.52%)
Dec 23, 2020 35.00 35.96 34.99 35.47 29,110,998 +0.77(+2.21%)
Dec 22, 2020 35.22 35.34 34.67 34.71 27,110,322 -0.59(-1.68%)
Dec 21, 2020 34.63 35.60 34.26 35.30 43,275,780 -0.69(-1.93%)
Dec 18, 2020 36.53 36.73 35.71 35.99 40,033,016 -0.61(-1.67%)
Dec 17, 2020 37.11 37.12 36.38 36.60 25,370,276 -0.17(-0.47%)
Dec 16, 2020 37.05 37.19 36.52 36.78 26,065,184 -0.18(-0.49%)
Dec 15, 2020 36.45 37.14 36.11 36.96 32,113,802 +0.71(+1.97%)
Dec 14, 2020 38.14 38.15 36.11 36.25 43,713,432 -1.32(-3.50%)
Dec 11, 2020 37.75 37.75 37.03 37.56 30,734,698 -0.44(-1.15%)
Dec 10, 2020 36.91 38.44 36.81 38.00 42,457,068 +1.13(+3.07%)
Dec 09, 2020 37.16 37.76 36.42 36.87 47,447,972 +0.08(+0.22%)
Dec 08, 2020 35.80 37.15 35.79 36.79 31,662,472 +0.54(+1.49%)
Dec 07, 2020 36.68 36.76 35.90 36.25 37,933,724 -0.87(-2.34%)
Dec 04, 2020 35.84 37.14 35.84 37.12 56,760,028 +1.92(+5.45%)
Dec 03, 2020 34.99 35.63 34.63 35.20 39,932,504 +0.37(+1.05%)
Dec 02, 2020 33.63 35.36 33.52 34.83 41,294,400 +1.10(+3.25%)
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.