Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.33 44.49 43.65 44.17 24,288,438 +0.23(+0.53%)
Dec 28, 2018 44.48 44.68 43.67 43.94 25,239,054 -0.34(-0.77%)
Dec 27, 2018 43.16 44.33 42.57 44.27 31,645,362 +0.23(+0.52%)
Dec 26, 2018 41.86 44.05 41.09 44.04 37,778,840 +2.58(+6.22%)
Dec 24, 2018 42.70 42.91 41.43 41.46 20,263,932 -1.75(-4.05%)
Dec 21, 2018 43.64 44.37 42.85 43.21 48,555,448 -0.42(-0.97%)
Dec 20, 2018 44.33 45.01 43.37 43.64 50,463,636 -1.24(-2.77%)
Dec 19, 2018 45.65 46.51 44.51 44.88 59,695,700 -0.53(-1.18%)
Dec 18, 2018 46.43 46.60 45.16 45.41 34,872,548 -1.10(-2.36%)
Dec 17, 2018 47.25 47.65 46.18 46.51 27,170,652 -0.86(-1.82%)
Dec 14, 2018 48.18 48.38 47.15 47.37 30,005,212 -1.11(-2.28%)
Dec 13, 2018 48.21 48.79 48.00 48.48 20,050,284 +0.15(+0.32%)
Dec 12, 2018 48.92 49.25 48.30 48.33 25,251,156 +0.19(+0.40%)
Dec 11, 2018 48.86 48.95 47.63 48.14 22,593,218 +0.02(+0.03%)
Dec 10, 2018 48.54 48.78 47.02 48.12 30,645,444 -0.76(-1.56%)
Dec 07, 2018 50.10 50.84 48.80 48.88 35,971,052 -0.27(-0.56%)
Dec 06, 2018 48.98 49.24 48.12 49.16 46,338,004 -0.92(-1.84%)
Dec 04, 2018 51.59 51.75 49.99 50.08 23,979,870 -1.48(-2.87%)
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.