Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.98 58.71 57.96 58.06 16,479,188 -0.01(-0.01%)
Apr 27, 2018 58.09 58.36 57.84 58.07 13,397,877 -0.62(-1.06%)
Apr 26, 2018 58.06 58.74 57.88 58.69 15,530,029 +0.84(+1.45%)
Apr 25, 2018 57.21 57.93 56.88 57.85 16,729,540 +0.46(+0.80%)
Apr 24, 2018 58.17 58.57 57.08 57.39 28,967,904 -0.62(-1.07%)
Apr 23, 2018 57.48 58.02 57.17 58.01 18,870,942 +0.35(+0.61%)
Apr 20, 2018 57.82 57.86 57.29 57.66 17,403,672 -0.28(-0.48%)
Apr 19, 2018 57.91 58.37 57.58 57.94 23,073,260 +0.07(+0.12%)
Apr 18, 2018 57.46 58.38 57.45 57.87 22,005,752 +0.90(+1.57%)
Apr 17, 2018 56.90 57.23 56.58 56.97 20,473,310 +0.22(+0.39%)
Apr 16, 2018 56.30 57.00 56.00 56.75 17,826,206 +0.57(+1.02%)
Apr 13, 2018 55.86 56.40 55.78 56.17 16,946,030 +0.61(+1.10%)
Apr 12, 2018 55.76 56.00 55.36 55.56 18,193,356 -0.01(-0.01%)
Apr 11, 2018 54.91 55.69 54.84 55.57 26,938,386 +0.57(+1.04%)
Apr 10, 2018 54.07 55.42 54.06 54.99 28,757,200 +1.76(+3.31%)
Apr 09, 2018 53.23 53.91 53.02 53.23 13,754,241 +0.25(+0.48%)
Apr 06, 2018 53.62 53.88 52.28 52.98 24,005,768 -0.98(-1.81%)
Apr 05, 2018 53.14 54.29 53.14 53.96 17,195,740 +0.95(+1.80%)
Apr 04, 2018 52.26 53.12 51.90 53.00 15,877,092 -0.07(-0.13%)
Apr 03, 2018 52.16 53.12 51.67 53.07 17,942,540 +1.11(+2.13%)
Apr 02, 2018 52.82 52.92 51.07 51.97 24,143,910 -1.06(-2.00%)
Mar 29, 2018 53.03 53.03 53.03 0 +1.09(+2.11%)
Mar 28, 2018 53.00 53.18 51.85 51.93 23,172,804 -1.03(-1.95%)
Mar 27, 2018 53.70 53.92 52.66 52.96 17,698,954 -0.50(-0.94%)
Mar 26, 2018 53.13 53.55 52.52 53.47 20,280,238 +0.94(+1.80%)
Mar 23, 2018 53.11 53.73 52.41 52.52 24,425,774 -0.32(-0.61%)
Mar 22, 2018 53.35 53.63 52.74 52.85 23,494,592 -1.10(-2.04%)
Mar 21, 2018 52.89 54.29 52.72 53.95 20,898,410 +1.38(+2.62%)
Mar 20, 2018 52.41 52.93 52.34 52.57 14,312,891 +0.44(+0.84%)
Mar 19, 2018 52.78 52.85 51.83 52.13 18,464,084 -0.82(-1.55%)
Mar 16, 2018 52.51 53.18 52.41 52.95 18,232,712 +0.47(+0.89%)
Mar 15, 2018 52.95 53.18 52.08 52.48 15,886,332 -0.27(-0.52%)
Mar 14, 2018 53.27 53.41 52.64 52.75 14,528,648 -0.31(-0.59%)
Mar 13, 2018 53.61 53.86 52.85 53.07 13,737,532 -0.38(-0.72%)
Mar 12, 2018 53.50 53.84 53.18 53.45 12,144,746 -0.02(-0.03%)
Mar 09, 2018 52.87 53.51 52.82 53.47 14,586,262 +1.00(+1.91%)
Mar 08, 2018 52.60 52.75 52.09 52.47 10,259,264 -0.02(-0.03%)
Mar 07, 2018 52.86 51.99 52.48 15,825,568 -0.40(-0.75%)
Mar 06, 2018 53.18 53.37 52.61 52.88 20,069,012 +0.03(+0.06%)
Mar 05, 2018 52.05 53.01 51.96 52.85 16,427,916 +0.55(+1.06%)
Mar 02, 2018 51.69 52.48 51.28 52.29 18,664,996 +0.24(+0.47%)
Mar 01, 2018 52.07 52.87 51.68 52.05 29,411,810 -0.08(-0.15%)
Feb 28, 2018 53.64 53.83 52.11 52.13 22,544,210 -1.23(-2.30%)
Feb 27, 2018 54.17 54.60 53.35 53.36 17,217,056 -0.70(-1.30%)
Feb 26, 2018 54.01 54.17 53.74 54.06 15,560,194 +0.32(+0.60%)
Feb 23, 2018 52.86 53.78 52.79 53.74 20,080,928 +1.14(+2.17%)
Feb 22, 2018 52.60 19,626,780 +0.57(+1.10%)
Feb 21, 2018 52.76 53.25 52.03 52.03 16,042,373 -0.89(-1.68%)
Feb 20, 2018 53.32 53.71 52.68 52.92 22,798,888 -0.29(-0.54%)
Feb 16, 2018 53.21 53.21 53.21 0 -0.13(-0.25%)
Feb 15, 2018 53.58 53.61 52.79 53.34 21,085,356 -0.13(-0.25%)
Feb 14, 2018 52.19 53.63 52.07 53.47 25,275,110 +0.77(+1.45%)
Feb 13, 2018 52.93 52.71 15,714,238 -0.22(-0.41%)
Feb 12, 2018 52.75 53.51 52.50 52.93 31,951,284 +0.85(+1.63%)
Feb 09, 2018 52.73 52.79 50.34 52.07 45,032,564 -0.04(-0.07%)
Feb 08, 2018 53.79 54.01 52.09 52.11 35,546,640 -1.62(-3.02%)
Feb 07, 2018 54.82 55.12 53.73 53.74 31,494,938 -0.91(-1.67%)
Feb 06, 2018 53.29 55.02 53.06 54.65 42,009,364 +0.37(+0.69%)
Feb 05, 2018 55.84 56.43 53.33 54.28 43,140,244 -2.32(-4.10%)
Feb 02, 2018 57.98 58.12 56.28 56.60 39,695,500 -2.47(-4.18%)
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.