Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.98 +0.25 (+0.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.98 44.14 43.30 43.82 24,483,490 +0.23(+0.53%)
Dec 28, 2018 44.12 44.32 43.32 43.59 25,441,740 -0.34(-0.77%)
Dec 27, 2018 42.81 43.98 42.23 43.92 31,899,496 +0.23(+0.52%)
Dec 26, 2018 41.53 43.70 40.77 43.69 38,082,228 +2.56(+6.22%)
Dec 24, 2018 42.36 42.57 41.10 41.13 20,426,664 -1.73(-4.05%)
Dec 21, 2018 43.30 44.01 42.51 42.87 48,945,384 -0.42(-0.97%)
Dec 20, 2018 43.98 44.65 43.02 43.29 50,868,844 -1.23(-2.77%)
Dec 19, 2018 45.29 46.14 44.15 44.52 60,175,040 -0.53(-1.18%)
Dec 18, 2018 46.06 46.22 44.80 45.05 35,152,568 -1.09(-2.36%)
Dec 17, 2018 46.88 47.27 45.81 46.14 27,388,826 -0.86(-1.82%)
Dec 14, 2018 47.80 48.00 46.77 47.00 30,246,146 -1.10(-2.28%)
Dec 13, 2018 47.83 48.40 47.62 48.09 20,211,282 +0.15(+0.32%)
Dec 12, 2018 48.53 48.86 47.91 47.94 25,453,916 +0.19(+0.40%)
Dec 11, 2018 48.47 48.56 47.25 47.75 22,774,634 +0.02(+0.03%)
Dec 10, 2018 48.16 48.39 46.64 47.74 30,891,520 -0.76(-1.56%)
Dec 07, 2018 49.70 50.43 48.41 48.50 36,259,888 -0.27(-0.56%)
Dec 06, 2018 48.59 48.84 47.74 48.77 46,710,084 -0.92(-1.84%)
Dec 04, 2018 51.18 51.34 49.59 49.68 24,172,422 -1.47(-2.87%)
Dec 03, 2018 51.18 51.46 50.55 51.15 29,053,458 +1.11(+2.22%)
Nov 30, 2018 49.69 50.18 49.44 50.04 23,951,130 -0.09(-0.18%)
Nov 29, 2018 49.84 50.53 49.77 50.13 19,043,304 +0.33(+0.65%)
Nov 28, 2018 48.92 49.84 48.61 49.81 27,935,876 +0.84(+1.72%)
Nov 27, 2018 48.85 49.32 48.68 48.96 29,414,416 -0.14(-0.28%)
Nov 26, 2018 48.73 49.43 48.72 49.10 22,040,376 +0.73(+1.50%)
Nov 23, 2018 48.70 48.87 48.02 48.37 19,053,230 -1.57(-3.14%)
Nov 21, 2018 49.94 49.94 49.94 0 +0.77(+1.57%)
Nov 20, 2018 50.17 50.29 48.79 49.17 34,777,852 -1.67(-3.28%)
Nov 19, 2018 50.54 51.04 50.38 50.83 20,587,242 -0.02(-0.03%)
Nov 16, 2018 50.56 51.02 50.31 50.85 26,099,848 +0.60(+1.19%)
Nov 15, 2018 49.53 50.31 49.53 50.25 20,609,918 +0.73(+1.47%)
Nov 14, 2018 50.38 50.57 49.07 49.52 29,773,346 -0.08(-0.17%)
Nov 13, 2018 50.63 50.90 49.34 49.61 43,243,716 -1.17(-2.30%)
Nov 12, 2018 52.20 52.42 50.67 50.77 23,834,162 -1.07(-2.07%)
Nov 09, 2018 51.25 52.18 50.97 51.85 30,277,854 -0.09(-0.17%)
Nov 08, 2018 52.85 53.26 51.75 51.94 20,008,630 -1.15(-2.17%)
Nov 07, 2018 52.91 53.26 52.30 53.09 22,014,140 +0.86(+1.64%)
Nov 06, 2018 52.12 52.35 51.61 52.23 17,264,852 +0.24(+0.47%)
Nov 05, 2018 51.76 52.20 51.64 51.99 17,465,884 +0.86(+1.67%)
Nov 02, 2018 51.83 52.21 50.62 51.14 28,024,764 -0.13(-0.25%)
Nov 01, 2018 50.94 51.51 50.42 51.27 28,371,046 +0.43(+0.85%)
Oct 31, 2018 51.02 51.69 50.77 50.83 22,839,112 +0.31(+0.61%)
Oct 30, 2018 49.35 50.65 49.12 50.52 34,874,788 +1.14(+2.31%)
Oct 29, 2018 50.69 50.76 48.72 49.38 32,314,834 -0.94(-1.87%)
Oct 26, 2018 50.28 50.94 49.49 50.32 33,794,888 -0.38(-0.75%)
Oct 25, 2018 50.70 51.22 50.36 50.70 33,469,274 +0.61(+1.22%)
Oct 24, 2018 52.39 52.41 50.07 50.09 37,123,084 -2.06(-3.95%)
Oct 23, 2018 52.76 52.77 51.40 52.14 34,979,496 -1.40(-2.62%)
Oct 22, 2018 54.10 54.22 53.22 53.54 16,241,492 -0.60(-1.10%)
Oct 19, 2018 54.35 54.94 54.10 54.14 17,925,892 -0.48(-0.89%)
Oct 18, 2018 54.39 55.13 54.28 54.63 21,913,550 -0.27(-0.50%)
Oct 17, 2018 55.14 55.31 54.43 54.90 20,879,796 -0.35(-0.63%)
Oct 16, 2018 54.94 55.35 54.72 55.25 19,250,830 +0.45(+0.83%)
Oct 15, 2018 55.25 55.47 54.78 54.79 15,288,497 -0.46(-0.84%)
Oct 12, 2018 55.65 55.81 54.41 55.25 31,151,266 +0.15(+0.27%)
Oct 11, 2018 56.48 56.52 54.69 55.10 47,022,256 -1.66(-2.92%)
Oct 10, 2018 58.98 59.08 56.77 56.76 34,884,636 -2.12(-3.60%)
Oct 09, 2018 58.56 59.31 58.31 58.88 22,217,748 +0.52(+0.89%)
Oct 08, 2018 57.97 58.45 57.75 58.36 15,297,122 -0.05(-0.08%)
Oct 05, 2018 58.35 58.59 58.04 58.40 15,831,604 -0.01(-0.01%)
Oct 04, 2018 58.46 58.82 58.07 58.41 20,070,560 -0.24(-0.41%)
Oct 03, 2018 58.43 58.83 58.27 58.65 17,498,368 +0.47(+0.81%)
Oct 02, 2018 58.27 58.38 57.78 58.18 12,509,132 +0.06(+0.10%)
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.