Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 55.47 56.18 55.46 55.56 17,222,384 -0.01(-0.01%)
Apr 27, 2018 55.59 55.84 55.35 55.56 14,002,109 -0.59(-1.06%)
Apr 26, 2018 55.56 56.20 55.38 56.16 16,230,419 +0.81(+1.46%)
Apr 25, 2018 54.74 55.43 54.43 55.35 17,484,026 +0.44(+0.80%)
Apr 24, 2018 55.66 56.05 54.62 54.92 30,274,328 -0.59(-1.07%)
Apr 23, 2018 55.00 55.52 54.70 55.51 19,722,004 +0.34(+0.61%)
Apr 20, 2018 55.32 55.36 54.82 55.17 18,188,562 -0.26(-0.48%)
Apr 19, 2018 55.41 55.85 55.10 55.44 24,113,844 +0.07(+0.12%)
Apr 18, 2018 54.98 55.86 54.97 55.37 22,998,192 +0.86(+1.57%)
Apr 17, 2018 54.44 54.76 54.13 54.51 21,396,636 +0.21(+0.39%)
Apr 16, 2018 53.87 54.54 53.58 54.30 18,630,152 +0.55(+1.02%)
Apr 13, 2018 53.45 53.97 53.37 53.75 17,710,280 +0.59(+1.10%)
Apr 12, 2018 53.35 53.58 52.97 53.16 19,013,860 -0.01(-0.01%)
Apr 11, 2018 52.54 53.29 52.47 53.17 28,153,284 +0.55(+1.04%)
Apr 10, 2018 51.74 53.03 51.73 52.62 30,054,122 +1.69(+3.31%)
Apr 09, 2018 50.93 51.58 50.73 50.93 14,374,545 +0.24(+0.48%)
Apr 06, 2018 51.30 51.55 50.02 50.69 25,088,406 -0.93(-1.81%)
Apr 05, 2018 50.84 51.95 50.84 51.63 17,971,252 +0.91(+1.80%)
Apr 04, 2018 50.01 50.83 49.66 50.72 16,593,135 -0.07(-0.13%)
Apr 03, 2018 49.91 50.83 49.44 50.78 18,751,732 +1.06(+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.