Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.32 51.51 49.86 49.88 23,560,926 -1.17(-2.30%)
Feb 27, 2018 51.83 52.24 51.05 51.05 17,993,524 -0.67(-1.30%)
Feb 26, 2018 51.68 51.83 51.42 51.73 16,261,939 +0.31(+0.60%)
Feb 23, 2018 50.57 51.46 50.52 51.42 20,986,554 +1.09(+2.17%)
Feb 22, 2018 50.33 20,511,924 +0.55(+1.10%)
Feb 21, 2018 50.49 50.95 49.78 49.78 16,765,864 -0.85(-1.68%)
Feb 20, 2018 51.02 51.39 50.40 50.63 23,827,090 -0.28(-0.54%)
Feb 16, 2018 50.91 50.91 50.91 0 -0.13(-0.25%)
Feb 15, 2018 51.27 51.30 50.52 51.04 22,036,278 -0.13(-0.25%)
Feb 14, 2018 49.94 51.31 49.82 51.17 26,414,986 +0.73(+1.45%)
Feb 13, 2018 50.65 50.43 16,422,931 -0.21(-0.41%)
Feb 12, 2018 50.47 51.20 50.23 50.64 33,392,248 +0.81(+1.64%)
Feb 09, 2018 50.46 50.51 48.17 49.83 47,063,476 -0.04(-0.08%)
Feb 08, 2018 51.47 51.68 49.84 49.86 37,149,748 -1.55(-3.02%)
Feb 07, 2018 52.46 52.74 51.41 51.42 32,915,320 -0.87(-1.67%)
Feb 06, 2018 50.99 52.65 50.77 52.29 43,903,936 +0.36(+0.69%)
Feb 05, 2018 53.43 54.00 51.03 51.94 45,085,816 -2.22(-4.10%)
Feb 02, 2018 55.48 55.61 53.86 54.15 41,485,720 -2.36(-4.18%)
Feb 01, 2018 56.02 56.55 55.70 56.52 24,093,404 +0.58(+1.03%)
Jan 31, 2018 56.05 56.15 55.55 55.94 21,094,242 +0.04(+0.07%)
Jan 30, 2018 56.58 56.61 55.86 55.90 30,437,958 -1.15(-2.02%)
Jan 29, 2018 57.70 57.90 56.97 57.05 16,921,210 -0.87(-1.51%)
Jan 26, 2018 57.74 58.03 57.62 57.93 10,416,862 +0.31(+0.54%)
Jan 25, 2018 58.36 58.36 57.51 57.62 15,679,135 -0.46(-0.79%)
Jan 24, 2018 58.30 58.59 57.87 58.07 17,286,534 -0.16(-0.27%)
Jan 23, 2018 58.43 58.49 57.94 58.23 13,625,640 -0.09(-0.15%)
Jan 22, 2018 57.16 58.34 57.14 58.32 22,763,674 +1.23(+2.16%)
Jan 19, 2018 57.03 57.11 56.71 57.08 17,344,360 -0.07(-0.13%)
Jan 18, 2018 57.41 57.56 57.05 57.16 15,406,612 -0.47(-0.82%)
Jan 17, 2018 57.29 57.88 56.92 57.63 18,740,760 +0.50(+0.88%)
Jan 16, 2018 58.00 58.03 57.02 57.13 22,231,274 -0.73(-1.27%)
Jan 12, 2018 57.86 57.86 57.86 0 +0.55(+0.97%)
Jan 11, 2018 56.35 57.51 56.15 57.31 24,201,172 +1.15(+2.05%)
Jan 10, 2018 56.16 14,478,839 -0.07(-0.12%)
Jan 09, 2018 56.48 56.49 56.14 56.23 12,355,493 -0.14(-0.25%)
Jan 08, 2018 56.01 56.40 55.86 56.37 13,083,902 +0.34(+0.60%)
Jan 05, 2018 55.98 56.08 55.57 56.03 19,005,746 -0.02(-0.04%)
Jan 04, 2018 55.68 56.09 55.48 56.05 19,140,946 +0.34(+0.60%)
Jan 03, 2018 55.01 55.86 54.95 55.72 25,819,496 +0.82(+1.50%)
Jan 02, 2018 54.27 54.95 54.10 54.89 19,923,524 +0.89(+1.65%)
Dec 29, 2017 54.01 54.01 54.01 0 -0.16(-0.29%)
Dec 28, 2017 54.07 54.16 53.98 54.16 10,656,205 +0.08(+0.15%)
Dec 27, 2017 54.27 54.29 53.97 54.08 14,524,020 -0.18(-0.33%)
Dec 26, 2017 53.98 54.35 53.87 54.26 11,514,440 +0.47(+0.88%)
Dec 22, 2017 53.74 54.01 53.51 53.79 14,264,340 +0.11(+0.21%)
Dec 21, 2017 52.59 53.83 52.53 53.68 22,476,882 +1.11(+2.12%)
Dec 20, 2017 52.00 52.65 51.85 52.56 16,396,537 +0.73(+1.41%)
Dec 19, 2017 51.99 52.13 51.71 51.83 9,050,669 +0.07(+0.14%)
Dec 18, 2017 51.49 52.01 51.47 51.76 12,926,148 +0.40(+0.77%)
Dec 15, 2017 51.77 51.77 51.29 51.36 13,585,416 -0.05(-0.09%)
Dec 14, 2017 51.40 51.77 51.38 51.41 15,870,688 -0.19(-0.36%)
Dec 13, 2017 51.67 51.78 51.44 51.59 12,412,984 -0.07(-0.14%)
Dec 12, 2017 51.67 52.07 51.59 51.67 15,837,532 -0.14(-0.27%)
Dec 11, 2017 51.53 52.07 51.50 51.81 15,242,841 +0.37(+0.72%)
Dec 08, 2017 51.23 51.46 49.51 51.44 14,407,703 +0.00(+0.00%)
Dec 07, 2017 50.77 51.06 50.72 11,602,779 +0.00(+0.00%)
Dec 06, 2017 51.34 51.43 50.75 50.82 16,245,147 -0.67(-1.30%)
Dec 05, 2017 51.71 51.90 51.43 51.49 14,398,376 -0.22(-0.43%)
Dec 04, 2017 52.17 52.53 51.55 51.71 18,284,798 -0.02(-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.