Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 48.38 48.46 47.90 48.37 18,011,726 -0.21(-0.43%)
Oct 30, 2019 49.71 49.73 48.39 48.58 18,580,216 -1.01(-2.04%)
Oct 29, 2019 49.21 50.01 49.04 49.59 16,136,584 +0.20(+0.41%)
Oct 28, 2019 49.84 50.12 49.31 49.39 14,084,090 -0.28(-0.57%)
Oct 25, 2019 49.29 49.82 49.22 49.67 14,228,613 +0.40(+0.81%)
Oct 24, 2019 49.77 49.80 49.01 49.27 15,822,417 -0.21(-0.42%)
Oct 23, 2019 48.99 49.58 48.78 49.48 14,634,195 +0.41(+0.83%)
Oct 22, 2019 48.60 49.63 48.45 49.07 25,292,208 +0.63(+1.29%)
Oct 21, 2019 47.69 48.49 47.63 48.45 12,581,475 +0.85(+1.79%)
Oct 18, 2019 47.72 48.11 47.59 47.60 12,315,313 -0.25(-0.52%)
Oct 17, 2019 48.01 48.16 47.70 47.85 14,725,218 +0.03(+0.07%)
Oct 16, 2019 48.32 48.66 47.80 47.81 14,385,132 -0.68(-1.39%)
Oct 15, 2019 48.19 48.97 48.13 48.49 13,500,559 +0.20(+0.41%)
Oct 14, 2019 47.96 48.46 47.78 48.29 14,577,995 -0.03(-0.05%)
Oct 11, 2019 48.16 48.76 48.08 48.31 28,991,508 +0.64(+1.35%)
Oct 10, 2019 47.24 47.80 47.16 47.67 12,430,951 +0.59(+1.26%)
Oct 09, 2019 47.07 47.34 46.99 47.08 10,703,770 +0.43(+0.91%)
Oct 08, 2019 46.98 47.35 46.59 46.65 24,924,494 -0.81(-1.71%)
Oct 07, 2019 47.96 48.15 47.44 47.46 14,740,772 -0.43(-0.89%)
Oct 04, 2019 47.79 47.95 47.30 47.89 13,253,870 +0.30(+0.63%)
Oct 03, 2019 46.82 47.64 46.44 47.59 25,385,326 +0.51(+1.08%)
Oct 02, 2019 47.98 48.10 46.94 47.08 23,101,894 -1.19(-2.46%)
Oct 01, 2019 49.57 49.76 48.26 48.26 19,729,416 -1.14(-2.31%)
Sep 30, 2019 49.53 49.73 49.36 49.41 23,743,380 -0.36(-0.72%)
Sep 27, 2019 49.50 50.15 49.41 49.77 18,731,124 -0.01(-0.02%)
Sep 26, 2019 50.21 50.33 49.52 49.77 16,880,770 -0.66(-1.31%)
Sep 25, 2019 50.12 50.49 50.00 50.43 12,153,756 +0.08(+0.17%)
Sep 24, 2019 51.00 51.05 50.05 50.35 24,643,888 -0.81(-1.58%)
Sep 23, 2019 50.80 51.29 50.74 51.16 11,186,541 +0.02(+0.03%)
Sep 20, 2019 51.13 51.34 50.89 51.14 24,161,408 +0.04(+0.08%)
Sep 19, 2019 51.54 51.66 50.94 51.10 16,963,008 -0.13(-0.26%)
Sep 18, 2019 51.11 51.44 50.88 51.23 14,047,561 -0.25(-0.48%)
Sep 17, 2019 52.24 52.26 51.13 51.48 32,008,510 -0.74(-1.43%)
Sep 16, 2019 52.63 52.64 51.61 52.23 37,094,228 +1.71(+3.39%)
Sep 13, 2019 50.45 50.78 50.23 50.51 17,002,838 +0.40(+0.79%)
Sep 12, 2019 49.79 50.48 49.38 50.12 23,046,304 -0.31(-0.62%)
Sep 11, 2019 50.66 51.06 50.16 50.43 27,508,978 +0.05(+0.10%)
Sep 10, 2019 50.10 51.11 50.00 50.38 31,097,082 +0.59(+1.18%)
Sep 09, 2019 49.22 49.91 49.12 49.79 29,935,860 +0.98(+2.00%)
Sep 06, 2019 48.46 48.88 48.19 48.82 14,793,431 +0.26(+0.53%)
Sep 05, 2019 48.39 49.10 48.31 48.56 17,579,632 +0.60(+1.24%)
Sep 04, 2019 47.97 48.17 47.83 47.97 13,531,800 +0.66(+1.40%)
Sep 03, 2019 46.77 47.40 46.63 47.30 16,885,914 -0.23(-0.49%)
Aug 30, 2019 47.72 48.13 47.26 47.54 15,746,262 +0.00(+0.00%)
Aug 29, 2019 47.21 47.73 47.16 47.54 14,911,152 +0.69(+1.47%)
Aug 28, 2019 46.43 47.08 46.20 46.85 18,979,362 +0.66(+1.43%)
Aug 27, 2019 46.73 46.92 45.94 46.19 14,308,911 -0.29(-0.62%)
Aug 26, 2019 46.68 46.93 46.28 46.48 13,067,007 +0.20(+0.43%)
Aug 23, 2019 47.31 47.76 46.01 46.28 29,514,914 -1.60(-3.35%)
Aug 22, 2019 48.26 48.45 47.86 47.88 11,309,584 -0.21(-0.45%)
Aug 21, 2019 48.29 48.37 47.92 48.10 14,555,345 +0.31(+0.64%)
Aug 20, 2019 47.97 48.02 47.61 47.79 11,513,460 -0.41(-0.84%)
Aug 19, 2019 47.82 48.37 47.73 48.20 16,785,328 +1.04(+2.21%)
Aug 16, 2019 46.79 47.30 46.63 47.16 25,937,204 +0.61(+1.31%)
Aug 15, 2019 46.59 46.81 46.04 46.54 17,296,350 -0.29(-0.62%)
Aug 14, 2019 47.70 47.82 46.76 46.83 28,590,740 -1.91(-3.92%)
Aug 13, 2019 48.08 49.20 47.83 48.74 17,408,782 +0.45(+0.92%)
Aug 12, 2019 48.76 48.83 48.07 48.30 21,421,618 -0.58(-1.18%)
Aug 09, 2019 49.46 49.57 48.67 48.88 17,645,758 -0.55(-1.10%)
Aug 08, 2019 48.36 49.45 48.14 49.42 28,134,452 +1.38(+2.87%)
Aug 07, 2019 47.52 48.27 47.27 48.04 29,990,228 -0.36(-0.75%)
Aug 06, 2019 48.59 48.87 47.88 48.40 20,551,700 -0.06(-0.12%)
Aug 05, 2019 49.03 49.16 48.12 48.46 33,341,176 -1.49(-2.98%)
Aug 02, 2019 50.89 51.18 49.44 49.95 26,239,014 -0.73(-1.44%)
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.