Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 68.67 68.92 66.71 66.74 17,608,856 -1.57(-2.30%)
Feb 27, 2018 69.35 69.90 68.30 68.31 13,447,916 -0.90(-1.30%)
Feb 26, 2018 69.15 69.35 68.81 69.21 12,153,773 +0.41(+0.60%)
Feb 23, 2018 67.67 68.85 67.59 68.80 15,684,833 +1.46(+2.17%)
Feb 22, 2018 67.34 15,330,107 +0.73(+1.10%)
Feb 21, 2018 67.55 68.17 66.61 66.61 12,530,394 -1.14(-1.68%)
Feb 20, 2018 68.26 68.76 67.44 67.75 17,807,781 -0.37(-0.54%)
Feb 16, 2018 68.12 68.12 68.12 0 -0.17(-0.25%)
Feb 15, 2018 68.60 68.64 67.59 68.29 16,469,372 -0.17(-0.25%)
Feb 14, 2018 66.82 68.66 66.66 68.46 19,741,910 +0.98(+1.45%)
Feb 13, 2018 67.77 67.48 12,274,094 -0.28(-0.41%)
Feb 12, 2018 67.53 68.51 67.21 67.76 24,956,545 +1.09(+1.63%)
Feb 09, 2018 67.51 67.58 64.45 66.67 35,174,085 -0.05(-0.07%)
Feb 08, 2018 68.87 69.15 66.69 66.72 27,764,809 -2.08(-3.02%)
Feb 07, 2018 70.19 70.57 68.79 68.80 24,600,100 -1.17(-1.67%)
Feb 06, 2018 68.23 70.44 67.93 69.97 32,812,720 +0.48(+0.69%)
Feb 05, 2018 71.49 72.25 68.28 69.49 33,696,029 -2.97(-4.10%)
Feb 02, 2018 74.23 74.41 72.06 72.46 31,005,405 -3.16(-4.18%)
Feb 01, 2018 74.95 75.67 74.53 75.62 18,006,815 +0.77(+1.03%)
Jan 31, 2018 75.00 75.13 74.33 74.85 15,765,317 +0.05(+0.07%)
Jan 30, 2018 75.70 75.74 74.74 74.80 22,748,579 -1.54(-2.02%)
Jan 29, 2018 77.20 77.47 76.22 76.34 12,646,496 -1.17(-1.51%)
Jan 26, 2018 77.26 77.64 77.10 77.51 7,785,306 +0.42(+0.54%)
Jan 25, 2018 78.09 78.09 76.95 77.09 11,718,199 -0.61(-0.79%)
Jan 24, 2018 78.00 78.39 77.43 77.70 12,919,530 -0.21(-0.27%)
Jan 23, 2018 78.18 78.26 77.52 77.91 10,183,468 -0.12(-0.15%)
Jan 22, 2018 76.48 78.06 76.46 78.03 17,013,010 +1.65(+2.16%)
Jan 19, 2018 76.31 76.41 75.88 76.38 12,962,747 -0.10(-0.13%)
Jan 18, 2018 76.82 77.01 76.34 76.48 11,514,522 -0.63(-0.82%)
Jan 17, 2018 76.66 77.44 76.16 77.11 14,006,382 +0.67(+0.88%)
Jan 16, 2018 77.60 77.65 76.30 76.44 16,615,107 -0.98(-1.27%)
Jan 12, 2018 77.42 77.42 77.42 0 +0.74(+0.97%)
Jan 11, 2018 75.40 76.95 75.13 76.68 18,087,359 +1.54(+2.05%)
Jan 10, 2018 75.14 10,821,128 -0.09(-0.12%)
Jan 09, 2018 75.57 75.59 75.11 75.23 9,234,191 -0.19(-0.25%)
Jan 08, 2018 74.94 75.46 74.74 75.42 9,778,586 +0.45(+0.60%)
Jan 05, 2018 74.90 75.03 74.35 74.97 14,204,426 -0.03(-0.04%)
Jan 04, 2018 74.50 75.05 74.23 75.00 14,305,471 +0.45(+0.60%)
Jan 03, 2018 73.60 74.74 73.52 74.55 19,296,856 +1.10(+1.50%)
Jan 02, 2018 72.62 73.53 72.39 73.45 14,890,351 +1.19(+1.65%)
Dec 29, 2017 72.26 72.26 72.26 0 -0.21(-0.29%)
Dec 28, 2017 72.35 72.47 72.22 72.47 7,964,185 +0.11(+0.15%)
Dec 27, 2017 72.61 72.64 72.21 72.36 10,854,895 -0.24(-0.33%)
Dec 26, 2017 72.23 72.72 72.08 72.60 8,605,609 +0.63(+0.88%)
Dec 22, 2017 71.90 72.26 71.60 71.97 10,660,816 +0.15(+0.21%)
Dec 21, 2017 70.36 72.03 70.29 71.82 16,798,667 +1.49(+2.12%)
Dec 20, 2017 69.58 70.45 69.37 70.33 12,254,368 +0.98(+1.41%)
Dec 19, 2017 69.57 69.75 69.19 69.35 6,764,247 +0.10(+0.14%)
Dec 18, 2017 68.89 69.60 68.87 69.25 9,660,685 +0.53(+0.77%)
Dec 15, 2017 69.27 69.27 68.62 68.72 10,153,405 -0.52(-0.75%)
Dec 14, 2017 69.23 69.73 69.21 69.24 11,782,846 -0.25(-0.36%)
Dec 13, 2017 69.59 69.75 69.29 69.49 9,215,749 -0.10(-0.14%)
Dec 12, 2017 69.59 70.13 69.50 69.59 11,758,230 -0.19(-0.27%)
Dec 11, 2017 69.41 70.14 69.37 69.78 11,316,715 +0.50(+0.72%)
Dec 08, 2017 69.00 69.31 66.69 69.28 10,696,685 +0.00(+0.00%)
Dec 07, 2017 68.38 68.77 68.32 8,614,230 +0.00(+0.00%)
Dec 06, 2017 69.15 69.27 68.35 68.45 12,060,855 -0.90(-1.30%)
Dec 05, 2017 69.65 69.90 69.27 69.35 10,689,760 -0.30(-0.43%)
Dec 04, 2017 70.27 70.75 69.43 69.65 13,575,149 -0.03(-0.04%)
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.