Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.06 43.45 42.87 42.98 30,330,326 -0.29(-0.68%)
Aug 30, 2021 43.95 44.12 43.25 43.27 17,912,788 -0.52(-1.18%)
Aug 27, 2021 43.18 44.08 43.08 43.79 26,015,848 +1.14(+2.66%)
Aug 26, 2021 43.06 43.30 42.58 42.65 23,514,686 -0.66(-1.52%)
Aug 25, 2021 42.89 43.54 42.60 43.31 22,420,212 +0.33(+0.76%)
Aug 24, 2021 42.63 43.20 42.56 42.98 25,552,142 +0.70(+1.66%)
Aug 23, 2021 41.73 42.39 41.65 42.28 33,093,408 +1.53(+3.75%)
Aug 20, 2021 40.29 41.00 40.11 40.75 34,678,764 +0.09(+0.22%)
Aug 19, 2021 41.02 41.29 40.08 40.66 55,887,820 -1.08(-2.60%)
Aug 18, 2021 42.62 42.96 41.69 41.74 31,703,716 -0.89(-2.08%)
Aug 17, 2021 42.66 43.32 42.25 42.63 28,776,244 -0.44(-1.03%)
Aug 16, 2021 43.29 43.31 42.69 43.08 27,174,020 -0.81(-1.84%)
Aug 13, 2021 44.43 44.43 43.78 43.88 18,610,240 -0.52(-1.18%)
Aug 12, 2021 44.42 44.66 43.87 44.41 20,562,432 -0.04(-0.10%)
Aug 11, 2021 43.99 44.53 43.71 44.45 26,849,948 +0.35(+0.79%)
Aug 10, 2021 43.57 44.22 43.52 44.11 29,984,396 +0.76(+1.76%)
Aug 09, 2021 43.38 43.69 43.05 43.34 23,756,194 -0.62(-1.41%)
Aug 06, 2021 43.94 44.31 43.72 43.96 20,501,980 +0.40(+0.92%)
Aug 05, 2021 43.34 44.10 43.16 43.56 25,788,348 +0.49(+1.13%)
Aug 04, 2021 43.48 44.01 43.01 43.08 36,331,304 -1.20(-2.71%)
Aug 03, 2021 43.39 44.36 42.98 44.27 36,202,612 +0.75(+1.71%)
Aug 02, 2021 43.88 44.95 43.46 43.53 32,550,742 -0.33(-0.75%)
Jul 30, 2021 44.48 44.66 43.59 43.86 27,929,184 -0.71(-1.59%)
Jul 29, 2021 44.71 44.90 44.30 44.57 24,653,230 +0.43(+0.97%)
Jul 28, 2021 43.86 44.51 43.46 44.14 22,053,958 +0.40(+0.91%)
Jul 27, 2021 43.80 43.87 43.23 43.74 26,374,726 -0.41(-0.93%)
Jul 26, 2021 43.19 44.33 43.11 44.15 26,606,832 +1.07(+2.47%)
Jul 23, 2021 43.39 43.40 42.65 43.08 27,563,880 -0.16(-0.37%)
Jul 22, 2021 43.69 43.69 42.87 43.24 26,613,184 -0.49(-1.12%)
Jul 21, 2021 43.09 44.09 43.00 43.73 46,185,900 +1.47(+3.49%)
Jul 20, 2021 41.72 42.70 41.36 42.26 47,148,672 +0.56(+1.34%)
Jul 19, 2021 41.75 42.29 41.11 41.70 64,743,508 -1.53(-3.53%)
Jul 16, 2021 44.82 44.84 43.14 43.23 41,810,896 -1.26(-2.83%)
Jul 15, 2021 44.63 45.17 44.27 44.49 33,597,776 -0.63(-1.40%)
Jul 14, 2021 46.65 47.19 44.94 45.12 37,722,104 -1.39(-2.98%)
Jul 13, 2021 46.63 46.92 46.23 46.50 28,026,466 -0.36(-0.76%)
Jul 12, 2021 46.40 47.14 46.07 46.86 23,283,720 -0.07(-0.15%)
Jul 09, 2021 46.54 46.96 46.00 46.93 28,833,140 +0.98(+2.13%)
Jul 08, 2021 45.40 46.38 45.24 45.95 27,802,068 -0.27(-0.58%)
Jul 07, 2021 46.91 47.35 45.70 46.22 34,247,016 -0.76(-1.63%)
Jul 06, 2021 48.40 48.49 46.79 46.98 38,538,592 -1.58(-3.25%)
Jul 02, 2021 48.47 48.72 48.05 48.56 17,158,232 -0.11(-0.22%)
Jul 01, 2021 48.93 49.08 48.22 48.67 26,602,712 +0.83(+1.74%)
Jun 30, 2021 47.39 47.98 47.35 47.84 26,453,512 +0.59(+1.24%)
Jun 29, 2021 47.76 48.03 47.19 47.25 17,964,894 -0.23(-0.49%)
Jun 28, 2021 48.93 48.95 47.28 47.48 37,070,340 -1.66(-3.38%)
Jun 25, 2021 49.02 49.17 48.74 49.14 21,582,850 +0.26(+0.53%)
Jun 24, 2021 48.69 48.92 48.22 48.88 23,507,150 +0.42(+0.86%)
Jun 23, 2021 48.78 49.33 48.38 48.47 22,831,522 +0.13(+0.28%)
Jun 22, 2021 47.90 48.52 47.37 48.33 27,218,464 +0.32(+0.67%)
Jun 21, 2021 46.43 48.10 46.43 48.01 47,496,476 +1.96(+4.26%)
Jun 18, 2021 46.46 47.04 46.02 46.05 64,740,384 -1.41(-2.96%)
Jun 17, 2021 49.00 49.42 46.81 47.46 60,815,992 -1.67(-3.40%)
Jun 16, 2021 49.31 49.70 48.70 49.13 34,569,352 -0.26(-0.53%)
Jun 15, 2021 48.78 49.52 48.65 49.39 36,561,592 +0.92(+1.90%)
Jun 14, 2021 48.85 49.15 48.07 48.47 21,468,448 -0.21(-0.43%)
Jun 11, 2021 49.02 49.29 48.62 48.68 21,667,780 -0.17(-0.34%)
Jun 10, 2021 49.57 49.79 48.33 48.85 32,620,982 -0.06(-0.13%)
Jun 09, 2021 49.36 49.57 48.88 48.91 32,735,284 -0.31(-0.63%)
Jun 08, 2021 48.63 49.30 48.05 49.21 32,736,060 +0.42(+0.86%)
Jun 07, 2021 48.99 49.29 48.72 48.79 22,805,220 -0.21(-0.43%)
Jun 04, 2021 48.99 49.21 48.28 49.00 29,954,192 +0.33(+0.67%)
Jun 03, 2021 48.34 48.95 48.04 48.68 33,424,384 +0.13(+0.27%)
Jun 02, 2021 47.95 48.78 47.39 48.55 38,597,564 +0.89(+1.86%)
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.