Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.52 48.59 48.09 48.35 20,048,998 +0.09(+0.19%)
May 27, 2021 48.41 48.85 47.99 48.25 21,083,166 +0.04(+0.08%)
May 26, 2021 47.84 48.39 47.62 48.22 21,355,262 +0.43(+0.89%)
May 25, 2021 48.66 48.79 47.72 47.79 26,218,698 -0.99(-2.03%)
May 24, 2021 48.63 48.89 48.09 48.78 25,930,838 +0.48(+1.00%)
May 21, 2021 48.68 49.02 48.26 48.30 27,289,240 +0.10(+0.21%)
May 20, 2021 48.25 48.42 47.51 48.20 30,515,284 -0.07(-0.15%)
May 19, 2021 48.35 48.82 47.60 48.27 47,496,308 -1.23(-2.49%)
May 18, 2021 50.61 50.79 49.41 49.50 38,011,404 -1.18(-2.32%)
May 17, 2021 49.36 50.70 49.28 50.68 36,387,284 +1.15(+2.32%)
May 14, 2021 48.57 49.72 48.57 49.53 30,876,506 +1.49(+3.10%)
May 13, 2021 48.05 48.94 47.39 48.04 43,019,620 -0.59(-1.22%)
May 12, 2021 48.65 50.07 48.41 48.63 44,380,240 +0.23(+0.48%)
May 11, 2021 48.64 49.34 47.98 48.40 61,282,072 -1.28(-2.57%)
May 10, 2021 50.28 51.06 49.64 49.68 37,259,352 +0.02(+0.04%)
May 07, 2021 48.29 49.74 48.12 49.66 34,123,036 +0.87(+1.78%)
May 06, 2021 48.53 48.79 47.63 48.79 31,678,508 +0.25(+0.52%)
May 05, 2021 48.10 48.68 47.21 48.54 42,970,592 +1.52(+3.23%)
May 04, 2021 47.09 47.44 46.49 47.02 29,095,954 +0.03(+0.06%)
May 03, 2021 46.26 47.12 46.12 46.99 24,692,868 +1.26(+2.75%)
Apr 30, 2021 46.25 46.89 45.63 45.74 31,597,414 -1.19(-2.53%)
Apr 29, 2021 47.07 47.49 46.35 46.92 35,624,504 +0.52(+1.12%)
Apr 28, 2021 45.19 46.58 45.15 46.40 35,564,796 +1.55(+3.45%)
Apr 27, 2021 44.49 45.01 44.28 44.86 22,820,700 +0.54(+1.21%)
Apr 26, 2021 43.86 44.65 43.86 44.32 19,376,922 +0.30(+0.67%)
Apr 23, 2021 43.66 44.22 43.40 44.02 18,306,898 +0.40(+0.91%)
Apr 22, 2021 44.36 44.37 43.48 43.62 27,129,718 -0.52(-1.17%)
Apr 21, 2021 43.03 44.30 42.83 44.14 30,768,756 +0.56(+1.27%)
Apr 20, 2021 44.62 44.68 43.14 43.59 39,181,984 -1.19(-2.65%)
Apr 19, 2021 44.91 45.24 44.34 44.77 22,044,480 -0.05(-0.10%)
Apr 16, 2021 45.51 45.62 44.63 44.82 30,879,384 -0.36(-0.80%)
Apr 15, 2021 45.61 45.61 44.99 45.18 26,824,376 -0.37(-0.81%)
Apr 14, 2021 44.71 46.14 44.66 45.55 36,045,380 +1.23(+2.78%)
Apr 13, 2021 44.20 44.56 43.87 44.32 24,201,806 +0.05(+0.10%)
Apr 12, 2021 45.01 45.34 44.11 44.27 21,162,132 -0.35(-0.79%)
Apr 09, 2021 44.91 45.30 44.42 44.62 23,959,560 -0.30(-0.66%)
Apr 08, 2021 45.19 45.20 44.40 44.92 34,421,544 -0.59(-1.30%)
Apr 07, 2021 45.37 45.74 45.21 45.51 26,927,226 +0.16(+0.35%)
Apr 06, 2021 45.70 46.31 45.28 45.36 28,753,944 -0.12(-0.26%)
Apr 05, 2021 46.49 46.50 45.21 45.48 28,811,222 -1.11(-2.39%)
Apr 01, 2021 45.63 46.61 45.39 46.59 35,118,232 +1.16(+2.55%)
Mar 31, 2021 45.65 45.86 45.25 45.43 25,967,322 -0.31(-0.69%)
Mar 30, 2021 45.67 46.24 45.40 45.74 28,827,238 -0.40(-0.86%)
Mar 29, 2021 46.30 46.54 45.58 46.14 25,528,928 -0.56(-1.19%)
Mar 26, 2021 46.39 46.76 45.87 46.70 39,064,860 +1.13(+2.48%)
Mar 25, 2021 44.64 45.70 43.92 45.57 43,553,188 +0.17(+0.37%)
Mar 24, 2021 44.97 46.01 44.97 45.40 44,062,172 +1.11(+2.51%)
Mar 23, 2021 44.04 45.28 43.76 44.29 55,712,004 -0.66(-1.46%)
Mar 22, 2021 45.28 45.45 44.86 44.95 32,157,992 -0.44(-0.96%)
Mar 19, 2021 45.36 46.13 44.77 45.38 44,286,640 +0.01(+0.02%)
Mar 18, 2021 47.09 47.30 45.18 45.37 47,537,648 -2.13(-4.49%)
Mar 17, 2021 47.01 47.74 46.60 47.51 35,217,372 +0.37(+0.78%)
Mar 16, 2021 47.72 47.77 46.85 47.14 42,169,868 -1.38(-2.85%)
Mar 15, 2021 48.98 49.11 47.94 48.53 33,003,802 -0.56(-1.14%)
Mar 12, 2021 49.08 49.52 48.71 49.09 32,624,444 +0.10(+0.21%)
Mar 11, 2021 49.07 49.82 48.87 48.98 27,704,442 +0.02(+0.04%)
Mar 10, 2021 47.83 49.13 47.60 48.97 42,773,280 +1.21(+2.53%)
Mar 09, 2021 48.33 49.03 47.42 47.76 64,835,304 -0.85(-1.75%)
Mar 08, 2021 48.99 49.25 47.90 48.61 54,889,392 +0.09(+0.19%)
Mar 05, 2021 48.10 48.63 46.90 48.52 61,332,204 +1.75(+3.74%)
Mar 04, 2021 46.09 47.61 45.66 46.77 58,607,612 +1.09(+2.39%)
Mar 03, 2021 45.35 46.71 45.34 45.68 45,031,820 +0.66(+1.47%)
Mar 02, 2021 45.43 45.80 44.99 45.02 40,606,776 -0.25(-0.55%)
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.