Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.23 54.36 53.46 53.63 12,374,201 -0.08(-0.15%)
Mar 28, 2019 53.29 53.78 53.18 53.72 11,278,944 +0.20(+0.38%)
Mar 27, 2019 53.85 54.10 53.10 53.51 11,813,341 -0.38(-0.71%)
Mar 26, 2019 53.75 54.26 53.60 53.89 14,196,469 +0.76(+1.44%)
Mar 25, 2019 52.88 53.22 52.62 53.13 15,220,537 +0.02(+0.05%)
Mar 22, 2019 54.09 54.18 52.90 53.11 24,624,752 -1.48(-2.70%)
Mar 21, 2019 54.04 54.67 53.93 54.58 22,039,598 +0.38(+0.70%)
Mar 20, 2019 53.68 54.69 53.52 54.20 16,843,030 +0.47(+0.88%)
Mar 19, 2019 54.15 54.42 53.51 53.73 15,438,664 -0.15(-0.27%)
Mar 18, 2019 53.20 53.97 53.18 53.88 12,411,189 +0.74(+1.39%)
Mar 15, 2019 53.12 53.30 52.94 53.14 15,320,186 -0.02(-0.04%)
Mar 14, 2019 53.15 53.43 53.09 53.16 15,306,649 +0.06(+0.11%)
Mar 13, 2019 52.90 53.13 52.69 53.10 16,408,626 +0.53(+1.01%)
Mar 12, 2019 52.32 52.84 52.31 52.57 13,683,141 +0.34(+0.65%)
Mar 11, 2019 51.81 52.36 51.76 52.24 16,415,156 +0.80(+1.57%)
Mar 08, 2019 51.57 51.67 50.95 51.43 19,408,870 -0.98(-1.87%)
Mar 07, 2019 52.76 52.80 52.20 52.41 29,129,252 -0.31(-0.60%)
Mar 06, 2019 52.97 53.08 52.46 52.73 28,191,716 -0.68(-1.27%)
Mar 05, 2019 53.65 53.68 53.02 53.40 19,638,652 -0.18(-0.33%)
Mar 04, 2019 53.68 53.81 52.77 53.58 24,575,522 +0.10(+0.18%)
Mar 01, 2019 52.80 53.49 52.80 53.48 25,256,318 +0.97(+1.84%)
Feb 28, 2019 53.06 53.13 52.19 52.52 13,976,781 -0.53(-1.00%)
Feb 27, 2019 53.10 53.60 52.80 53.05 12,789,754 +0.20(+0.38%)
Feb 26, 2019 52.97 53.33 52.83 52.85 13,108,651 -0.17(-0.32%)
Feb 25, 2019 52.76 53.19 52.71 53.02 19,760,430 +0.09(+0.17%)
Feb 22, 2019 53.17 53.33 52.66 52.93 12,360,102 +0.15(+0.29%)
Feb 21, 2019 53.43 53.57 52.58 52.77 14,741,682 -0.83(-1.55%)
Feb 20, 2019 53.30 53.87 53.29 53.60 12,343,800 +0.23(+0.42%)
Feb 19, 2019 52.95 53.58 52.87 53.38 10,836,084 +0.16(+0.30%)
Feb 15, 2019 52.92 53.26 52.80 53.22 12,652,822 +0.85(+1.61%)
Feb 14, 2019 52.00 52.77 51.91 52.37 12,689,403 +0.19(+0.35%)
Feb 13, 2019 51.75 52.60 51.70 52.19 16,225,668 +0.64(+1.25%)
Feb 12, 2019 51.58 51.84 50.95 51.54 13,264,343 +0.64(+1.27%)
Feb 11, 2019 50.42 50.98 50.27 50.90 15,522,281 +0.24(+0.48%)
Feb 08, 2019 50.75 50.88 49.80 50.66 13,212,668 -0.23(-0.46%)
Feb 07, 2019 51.72 51.90 50.42 50.89 18,139,816 -1.15(-2.21%)
Feb 06, 2019 52.18 52.32 51.99 52.04 8,453,366 -0.39(-0.74%)
Feb 05, 2019 52.31 52.52 52.14 52.43 9,755,798 +0.08(+0.15%)
Feb 04, 2019 51.87 52.36 51.49 52.35 12,558,481 +0.12(+0.23%)
Feb 01, 2019 51.89 52.53 51.72 52.23 18,353,910 +0.89(+1.74%)
Jan 31, 2019 51.08 51.57 50.95 51.33 22,167,936 +0.33(+0.65%)
Jan 30, 2019 50.61 51.17 50.34 51.00 15,054,157 +0.71(+1.41%)
Jan 29, 2019 50.43 50.63 50.26 50.30 14,765,364 +0.15(+0.30%)
Jan 28, 2019 49.98 50.17 49.60 50.14 14,937,342 -0.51(-1.00%)
Jan 25, 2019 50.44 50.96 50.36 50.65 12,714,572 +0.64(+1.27%)
Jan 24, 2019 49.64 50.47 49.44 50.01 16,212,896 +0.27(+0.53%)
Jan 23, 2019 50.44 50.51 49.34 49.75 28,785,834 -0.52(-1.02%)
Jan 22, 2019 50.82 50.93 50.13 50.26 24,676,742 -1.12(-2.18%)
Jan 18, 2019 50.96 51.42 50.66 51.38 18,054,854 +1.02(+2.03%)
Jan 17, 2019 49.52 50.58 49.41 50.36 12,641,635 +0.46(+0.92%)
Jan 16, 2019 49.91 50.31 49.73 49.90 15,580,493 -0.06(-0.13%)
Jan 15, 2019 50.06 50.44 49.72 49.97 12,202,270 +0.18(+0.36%)
Jan 14, 2019 49.43 49.99 49.36 49.79 16,389,123 -0.12(-0.24%)
Jan 11, 2019 49.95 50.23 49.47 49.91 17,525,820 -0.30(-0.59%)
Jan 10, 2019 49.68 50.27 49.40 50.21 23,795,720 +0.14(+0.29%)
Jan 09, 2019 49.94 50.23 49.43 50.06 23,302,752 +0.78(+1.58%)
Jan 08, 2019 49.59 49.70 49.02 49.28 23,223,160 +0.38(+0.77%)
Jan 07, 2019 48.55 49.26 47.91 48.90 22,434,450 +0.72(+1.49%)
Jan 04, 2019 47.41 48.33 47.13 48.19 26,527,962 +1.55(+3.31%)
Jan 03, 2019 47.21 47.37 46.07 46.64 22,392,968 -0.43(-0.91%)
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.