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 (%)
Jan 31, 2020 44.22 44.34 43.35 43.58 40,996,268 -1.40(-3.12%)
Jan 30, 2020 44.16 45.03 44.04 44.98 29,954,400 +0.36(+0.80%)
Jan 29, 2020 45.35 45.51 44.56 44.62 16,856,182 -0.47(-1.05%)
Jan 28, 2020 45.14 45.37 44.92 45.09 17,530,234 +0.20(+0.45%)
Jan 27, 2020 45.24 45.42 44.83 44.89 26,580,908 -1.28(-2.77%)
Jan 24, 2020 46.50 46.71 45.81 46.17 25,005,142 -0.54(-1.15%)
Jan 23, 2020 46.40 46.86 46.04 46.71 16,276,135 -0.18(-0.38%)
Jan 22, 2020 47.26 47.29 46.76 46.89 17,995,660 -0.46(-0.96%)
Jan 21, 2020 47.94 47.95 47.26 47.35 21,279,188 -0.86(-1.79%)
Jan 17, 2020 48.65 48.67 48.12 48.21 14,604,288 -0.31(-0.64%)
Jan 16, 2020 48.72 48.89 48.49 48.52 10,085,304 +0.08(+0.17%)
Jan 15, 2020 48.58 48.73 48.29 48.44 13,276,220 -0.36(-0.74%)
Jan 14, 2020 48.68 48.85 48.36 48.80 21,263,050 +0.01(+0.02%)
Jan 13, 2020 48.70 48.94 48.45 48.79 10,765,176 +0.02(+0.03%)
Jan 10, 2020 49.02 49.07 48.72 48.77 11,222,361 -0.28(-0.57%)
Jan 09, 2020 48.67 49.10 48.10 49.05 18,844,540 +0.36(+0.74%)
Jan 08, 2020 49.46 49.51 48.63 48.69 23,326,182 -0.82(-1.65%)
Jan 07, 2020 49.50 49.55 48.93 49.51 14,056,625 -0.13(-0.26%)
Jan 06, 2020 49.42 49.89 49.25 49.64 27,540,202 +0.38(+0.78%)
Jan 03, 2020 49.85 50.00 49.01 49.25 36,195,372 -0.15(-0.30%)
Jan 02, 2020 49.29 49.47 49.11 49.40 14,647,956 +0.44(+0.90%)
Dec 31, 2019 48.44 49.01 48.30 48.96 13,157,116 +0.28(+0.57%)
Dec 30, 2019 49.02 49.11 48.61 48.68 17,940,250 -0.15(-0.32%)
Dec 27, 2019 49.22 49.27 48.80 48.84 13,537,701 -0.21(-0.42%)
Dec 26, 2019 49.27 49.44 48.98 49.04 12,827,110 -0.02(-0.03%)
Dec 24, 2019 49.19 49.26 48.97 49.06 6,362,168 -0.02(-0.05%)
Dec 23, 2019 48.53 49.11 48.47 49.08 17,015,200 +0.50(+1.03%)
Dec 20, 2019 48.27 48.63 48.18 48.58 22,001,226 +0.46(+0.96%)
Dec 19, 2019 48.15 48.28 48.04 48.12 16,282,401 -0.02(-0.03%)
Dec 18, 2019 47.90 48.44 47.84 48.14 16,503,421 +0.18(+0.38%)
Dec 17, 2019 48.13 48.39 47.78 47.96 29,518,544 +0.03(+0.07%)
Dec 16, 2019 47.63 48.11 47.60 47.93 14,201,783 +0.64(+1.34%)
Dec 13, 2019 47.82 48.12 47.26 47.29 14,503,332 -0.36(-0.76%)
Dec 12, 2019 46.86 47.81 46.80 47.65 28,682,716 +0.86(+1.84%)
Dec 11, 2019 46.80 47.11 46.69 46.79 15,859,990 -0.08(-0.17%)
Dec 10, 2019 46.93 47.04 46.66 46.87 11,203,744 +0.09(+0.20%)
Dec 09, 2019 46.47 46.99 46.47 46.77 10,720,696 -0.05(-0.12%)
Dec 06, 2019 46.15 46.97 46.14 46.83 21,335,422 +0.88(+1.91%)
Dec 05, 2019 46.37 46.42 45.79 45.95 13,891,204 -0.22(-0.48%)
Dec 04, 2019 45.89 46.31 45.74 46.17 22,224,220 +0.68(+1.50%)
Dec 03, 2019 45.77 45.85 45.32 45.49 21,843,154 -0.69(-1.49%)
Dec 02, 2019 46.33 46.63 46.12 46.18 19,626,320 +0.00(+0.00%)
Nov 29, 2019 46.26 46.43 46.01 46.18 9,985,930 -0.47(-1.01%)
Nov 27, 2019 46.58 46.74 46.26 46.65 12,329,950 +0.12(+0.25%)
Nov 26, 2019 47.02 47.04 46.36 46.53 17,091,554 -0.43(-0.92%)
Nov 25, 2019 46.86 47.04 46.68 46.96 15,732,279 +0.05(+0.10%)
Nov 22, 2019 47.11 47.34 46.82 46.91 14,655,732 -0.16(-0.33%)
Nov 21, 2019 46.47 47.11 46.31 47.07 19,945,018 +0.76(+1.64%)
Nov 20, 2019 45.83 46.65 45.55 46.31 21,865,132 +0.46(+1.01%)
Nov 19, 2019 46.39 46.43 45.79 45.85 19,613,074 -0.69(-1.48%)
Nov 18, 2019 46.81 46.87 46.34 46.54 16,265,562 -0.57(-1.22%)
Nov 15, 2019 46.95 47.29 46.89 47.11 11,711,679 +0.36(+0.77%)
Nov 14, 2019 46.86 47.12 46.53 46.75 10,351,434 -0.13(-0.27%)
Nov 13, 2019 46.84 47.04 46.68 46.87 13,764,220 -0.20(-0.43%)
Nov 12, 2019 47.46 47.72 46.84 47.08 15,993,972 -0.24(-0.51%)
Nov 11, 2019 47.14 47.54 46.96 47.32 18,467,088 -0.27(-0.56%)
Nov 08, 2019 47.49 47.65 47.05 47.59 13,250,213 -0.20(-0.41%)
Nov 07, 2019 47.56 47.93 47.43 47.78 16,887,226 +0.71(+1.50%)
Nov 06, 2019 47.99 48.09 46.95 47.08 22,735,172 -0.98(-2.04%)
Nov 05, 2019 48.13 48.48 47.90 48.06 22,382,250 +0.06(+0.13%)
Nov 04, 2019 47.02 48.14 47.01 48.00 27,434,818 +1.51(+3.26%)
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.