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 (%)
Jun 29, 2018 57.69 57.09 17,516,444 +0.35(+0.62%)
Jun 28, 2018 56.89 57.10 56.30 56.73 19,002,890 -0.08(-0.13%)
Jun 27, 2018 56.52 57.52 56.50 56.81 27,381,370 +0.75(+1.34%)
Jun 26, 2018 55.50 56.28 55.31 56.06 17,996,808 +0.70(+1.26%)
Jun 25, 2018 56.33 56.41 54.98 55.36 24,450,136 -1.14(-2.01%)
Jun 22, 2018 56.76 57.11 56.49 56.49 37,660,192 +1.11(+2.00%)
Jun 21, 2018 56.04 56.07 55.13 55.39 19,966,264 -1.05(-1.85%)
Jun 20, 2018 56.52 56.64 55.98 56.43 15,505,123 +0.25(+0.44%)
Jun 19, 2018 56.40 55.48 56.19 16,770,933 -0.13(-0.23%)
Jun 18, 2018 55.61 56.69 55.61 56.31 17,538,160 +0.56(+1.00%)
Jun 15, 2018 57.37 55.64 55.76 21,402,672 -1.22(-2.15%)
Jun 14, 2018 57.23 57.40 56.84 56.98 13,782,094 -0.08(-0.14%)
Jun 13, 2018 57.10 57.40 56.83 57.06 16,742,398 -0.22(-0.38%)
Jun 12, 2018 57.72 57.85 57.12 57.28 21,035,426 -0.44(-0.76%)
Jun 11, 2018 57.41 57.98 57.29 57.72 14,353,459 +0.30(+0.52%)
Jun 08, 2018 57.60 57.76 57.06 57.42 15,048,310 -0.11(-0.19%)
Jun 07, 2018 56.97 57.86 56.96 57.53 20,327,448 +0.86(+1.52%)
Jun 06, 2018 56.17 56.67 18,051,624 +0.27(+0.48%)
Jun 05, 2018 56.26 56.84 56.14 56.41 18,357,928 -0.13(-0.24%)
Jun 04, 2018 57.23 57.65 56.39 56.54 18,332,672 -0.49(-0.86%)
Jun 01, 2018 56.96 57.41 56.73 57.03 18,886,410 +0.27(+0.47%)
May 31, 2018 56.78 57.44 56.64 56.76 17,756,346 -0.43(-0.76%)
May 30, 2018 56.00 57.45 55.97 57.20 30,830,670 +1.68(+3.03%)
May 29, 2018 55.26 55.86 55.00 55.52 25,883,338 -0.17(-0.31%)
May 25, 2018 55.69 55.69 55.69 0 -1.49(-2.60%)
May 24, 2018 57.46 57.55 56.91 57.18 25,652,422 -0.96(-1.64%)
May 23, 2018 57.80 58.18 57.32 58.13 22,238,800 -0.01(-0.01%)
May 22, 2018 58.91 59.30 57.97 58.14 22,208,814 -0.78(-1.33%)
May 21, 2018 58.65 58.92 58.36 58.92 15,418,568 +0.60(+1.02%)
May 18, 2018 58.68 58.74 58.28 58.33 18,873,198 -0.46(-0.77%)
May 17, 2018 58.09 58.86 58.06 58.78 21,789,764 +0.87(+1.51%)
May 16, 2018 57.62 57.94 57.33 57.91 16,066,823 +0.20(+0.35%)
May 15, 2018 57.56 57.79 57.26 57.71 14,037,554 +0.01(+0.03%)
May 14, 2018 57.47 57.95 57.47 57.69 13,695,295 +0.40(+0.69%)
May 11, 2018 57.34 57.68 57.17 57.29 16,084,908 +0.08(+0.14%)
May 10, 2018 57.01 57.35 56.75 57.21 18,601,214 +0.43(+0.75%)
May 09, 2018 56.33 57.41 56.32 56.79 33,351,336 +1.13(+2.04%)
May 08, 2018 55.24 55.68 54.24 55.65 38,532,240 +0.43(+0.78%)
May 07, 2018 55.58 56.43 55.11 55.22 24,111,334 +0.07(+0.14%)
May 04, 2018 54.73 55.34 54.50 55.14 18,193,956 +0.27(+0.49%)
May 03, 2018 54.75 54.96 54.14 54.88 20,529,670 -0.13(-0.23%)
May 02, 2018 54.61 55.44 54.54 55.00 17,992,066 +0.22(+0.41%)
May 01, 2018 54.84 54.88 54.08 54.78 18,482,474 -0.34(-0.61%)
Apr 30, 2018 55.03 55.73 55.02 55.11 17,360,552 -0.01(-0.01%)
Apr 27, 2018 55.14 55.40 54.91 55.12 14,114,443 -0.59(-1.06%)
Apr 26, 2018 55.11 55.76 54.94 55.71 16,360,629 +0.80(+1.45%)
Apr 25, 2018 54.31 54.99 53.99 54.91 17,624,294 +0.43(+0.79%)
Apr 24, 2018 55.22 55.60 54.18 54.48 30,517,208 -0.59(-1.07%)
Apr 23, 2018 54.56 55.08 54.26 55.07 19,880,226 +0.34(+0.61%)
Apr 20, 2018 54.88 54.92 54.38 54.73 18,334,480 -0.26(-0.48%)
Apr 19, 2018 54.97 55.41 54.66 54.99 24,307,300 +0.07(+0.12%)
Apr 18, 2018 54.55 55.42 54.53 54.93 23,182,698 +0.85(+1.57%)
Apr 17, 2018 54.01 54.32 53.70 54.08 21,568,294 +0.21(+0.39%)
Apr 16, 2018 53.44 54.11 53.16 53.87 18,779,614 +0.55(+1.02%)
Apr 13, 2018 53.02 53.54 52.95 53.32 17,852,364 +0.58(+1.10%)
Apr 12, 2018 52.93 53.16 52.55 52.74 19,166,400 -0.01(-0.01%)
Apr 11, 2018 52.12 52.87 52.05 52.75 28,379,146 +0.55(+1.04%)
Apr 10, 2018 51.33 52.61 51.31 52.20 30,295,234 +1.67(+3.31%)
Apr 09, 2018 50.53 51.17 50.33 50.53 14,489,866 +0.24(+0.48%)
Apr 06, 2018 50.90 51.14 49.63 50.29 25,289,682 -0.93(-1.81%)
Apr 05, 2018 50.44 51.54 50.44 51.22 18,115,428 +0.90(+1.80%)
Apr 04, 2018 49.61 50.42 49.27 50.31 16,726,255 -0.07(-0.13%)
Apr 03, 2018 49.51 50.42 49.04 50.38 18,902,170 +1.05(+2.13%)
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.