Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.75 -1.36 (-1.46%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.28 61.03 60.24 60.40 18,601,602 -0.17(-0.28%)
Sep 27, 2018 60.80 60.88 60.40 60.56 13,381,097 +0.00(+0.00%)
Sep 26, 2018 60.78 61.10 60.46 60.56 15,962,494 -0.59(-0.96%)
Sep 25, 2018 61.15 61.41 61.07 61.15 16,337,468 +0.39(+0.64%)
Sep 24, 2018 60.41 61.03 60.36 60.76 16,032,524 +0.88(+1.46%)
Sep 21, 2018 59.81 60.08 59.41 59.89 17,193,408 +0.39(+0.66%)
Sep 20, 2018 59.73 59.96 59.42 59.49 15,798,582 +0.02(+0.03%)
Sep 19, 2018 59.31 59.72 59.25 59.48 13,777,894 +0.18(+0.31%)
Sep 18, 2018 59.33 59.69 59.28 59.29 12,909,123 +0.39(+0.66%)
Sep 17, 2018 58.96 59.30 58.77 58.91 18,598,098 +0.10(+0.16%)
Sep 14, 2018 58.51 59.03 58.49 58.81 11,988,400 +0.31(+0.53%)
Sep 13, 2018 58.38 58.61 57.99 58.50 13,936,927 +0.02(+0.04%)
Sep 12, 2018 58.65 59.06 58.46 58.48 16,022,825 +0.30(+0.52%)
Sep 11, 2018 57.58 58.51 57.42 58.18 18,031,502 +0.55(+0.95%)
Sep 10, 2018 57.95 58.19 57.61 57.63 11,252,077 -0.02(-0.04%)
Sep 07, 2018 57.45 57.76 56.85 57.65 12,796,525 -0.01(-0.01%)
Sep 06, 2018 58.53 58.72 57.51 57.66 18,190,802 -1.09(-1.85%)
Sep 05, 2018 58.56 58.78 57.96 58.75 12,119,447 -0.08(-0.13%)
Sep 04, 2018 59.22 59.27 58.59 58.83 19,060,050 -0.13(-0.21%)
Aug 31, 2018 58.95 58.95 58.95 0 -0.46(-0.77%)
Aug 30, 2018 59.56 59.67 59.10 59.41 11,680,574 -0.17(-0.28%)
Aug 29, 2018 59.40 59.82 59.22 59.58 9,798,980 +0.36(+0.62%)
Aug 28, 2018 59.58 59.82 59.17 59.21 10,598,388 -0.25(-0.43%)
Aug 27, 2018 59.23 59.54 59.14 59.47 8,819,647 +0.44(+0.74%)
Aug 24, 2018 58.97 59.38 58.91 59.03 9,789,923 +0.43(+0.73%)
Aug 23, 2018 58.60 58.71 58.38 58.60 8,168,237 -0.28(-0.47%)
Aug 22, 2018 58.55 59.06 58.51 58.88 11,800,364 +0.70(+1.20%)
Aug 21, 2018 58.38 58.65 58.12 58.19 12,005,117 +0.29(+0.51%)
Aug 20, 2018 57.52 58.09 57.50 57.89 10,538,123 +0.39(+0.67%)
Aug 17, 2018 57.51 57.65 57.29 57.50 14,562,529 +0.14(+0.25%)
Aug 16, 2018 57.23 57.69 57.20 57.36 31,584,662 +0.41(+0.72%)
Aug 15, 2018 58.45 58.54 56.78 56.95 33,335,072 -2.06(-3.49%)
Aug 14, 2018 59.32 59.40 58.76 59.01 13,179,215 +0.14(+0.24%)
Aug 13, 2018 59.52 59.72 58.83 58.87 12,396,054 -0.76(-1.28%)
Aug 10, 2018 59.13 59.63 59.01 59.63 21,437,648 +0.36(+0.61%)
Aug 09, 2018 59.86 59.97 59.17 59.26 19,233,498 -0.55(-0.93%)
Aug 08, 2018 59.83 60.04 59.46 59.82 11,870,660 -0.44(-0.72%)
Aug 07, 2018 60.42 60.58 60.06 60.25 14,897,699 +0.44(+0.74%)
Aug 06, 2018 59.76 60.09 59.40 59.81 10,352,950 +0.22(+0.37%)
Aug 03, 2018 59.78 59.89 59.29 59.59 9,676,407 -0.31(-0.52%)
Aug 02, 2018 59.78 60.01 59.40 59.90 12,235,147 -0.33(-0.55%)
Aug 01, 2018 60.55 60.57 59.90 60.23 14,107,501 -0.85(-1.39%)
Jul 31, 2018 61.30 61.46 60.94 61.08 14,256,707 -0.11(-0.18%)
Jul 30, 2018 61.17 61.42 60.96 61.19 14,388,395 +0.50(+0.82%)
Jul 27, 2018 60.27 61.00 60.19 60.69 15,963,994 -0.26(-0.43%)
Jul 26, 2018 60.42 61.06 60.36 60.95 15,388,818 +0.66(+1.09%)
Jul 25, 2018 59.87 60.44 59.58 60.29 13,937,611 +0.50(+0.83%)
Jul 24, 2018 59.31 60.14 59.23 59.79 12,839,709 +0.74(+1.26%)
Jul 23, 2018 59.48 59.52 58.94 59.05 9,626,592 -0.26(-0.44%)
Jul 20, 2018 59.52 59.65 59.12 59.31 13,714,525 -0.21(-0.35%)
Jul 19, 2018 59.34 59.76 59.28 59.52 20,495,816 +0.02(+0.03%)
Jul 18, 2018 59.17 59.59 58.59 59.50 19,384,280 +0.04(+0.07%)
Jul 17, 2018 59.50 59.79 59.13 59.46 12,315,291 -0.24(-0.40%)
Jul 16, 2018 59.80 60.09 59.19 59.70 14,382,904 -0.70(-1.15%)
Jul 13, 2018 60.13 60.76 59.97 60.39 14,423,874 +0.32(+0.53%)
Jul 12, 2018 60.13 60.47 59.65 60.08 15,869,457 +0.10(+0.17%)
Jul 11, 2018 59.58 59.97 24,449,264 -1.30(-2.12%)
Jul 10, 2018 61.19 61.77 61.12 61.27 13,894,212 +0.45(+0.74%)
Jul 09, 2018 60.29 60.91 60.26 60.82 13,964,088 +0.89(+1.49%)
Jul 06, 2018 59.38 60.12 59.10 59.93 11,756,227 +0.36(+0.61%)
Jul 05, 2018 59.99 60.18 59.39 59.56 12,588,480 -0.06(-0.11%)
Jul 03, 2018 59.63 59.63 59.63 0 +0.37(+0.63%)
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.