Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.39 +0.65 (+0.74%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.48 51.60 50.74 50.91 13,036,038 -0.08(-0.15%)
Mar 28, 2019 50.58 51.05 50.48 50.99 11,882,202 +0.19(+0.38%)
Mar 27, 2019 51.12 51.35 50.41 50.80 12,445,181 -0.36(-0.71%)
Mar 26, 2019 51.02 51.50 50.88 51.16 14,955,771 +0.72(+1.44%)
Mar 25, 2019 50.20 50.52 49.95 50.43 16,034,611 +0.02(+0.05%)
Mar 22, 2019 51.34 51.43 50.22 50.41 25,941,814 -1.40(-2.70%)
Mar 21, 2019 51.30 51.90 51.19 51.81 23,218,392 +0.36(+0.70%)
Mar 20, 2019 50.96 51.91 50.80 51.45 17,743,884 +0.45(+0.88%)
Mar 19, 2019 51.40 51.66 50.80 51.00 16,264,406 -0.14(-0.27%)
Mar 18, 2019 50.50 51.23 50.48 51.14 13,075,005 +0.70(+1.39%)
Mar 15, 2019 50.42 50.60 50.25 50.44 16,139,591 -0.02(-0.04%)
Mar 14, 2019 50.45 50.71 50.40 50.46 16,125,428 +0.05(+0.11%)
Mar 13, 2019 50.22 50.43 50.01 50.41 17,286,350 +0.50(+1.01%)
Mar 12, 2019 49.67 50.16 49.65 49.90 14,415,076 +0.32(+0.65%)
Mar 11, 2019 49.18 49.70 49.13 49.58 17,293,230 +0.76(+1.56%)
Mar 08, 2019 48.95 49.05 48.36 48.82 20,447,084 -0.93(-1.87%)
Mar 07, 2019 50.08 50.12 49.55 49.75 30,687,424 -0.30(-0.60%)
Mar 06, 2019 50.28 50.39 49.80 50.05 29,699,738 -0.64(-1.27%)
Mar 05, 2019 50.93 50.95 50.33 50.69 20,689,156 -0.17(-0.33%)
Mar 04, 2019 50.95 51.07 50.10 50.86 25,890,108 +0.09(+0.18%)
Mar 01, 2019 50.12 50.78 50.12 50.77 26,607,322 +0.92(+1.84%)
Feb 28, 2019 50.36 50.43 49.54 49.85 14,724,423 -0.50(-1.00%)
Feb 27, 2019 50.41 50.87 50.12 50.35 13,473,900 +0.19(+0.38%)
Feb 26, 2019 50.28 50.62 50.15 50.16 13,809,854 -0.16(-0.32%)
Feb 25, 2019 50.08 50.49 50.03 50.32 20,817,450 +0.08(+0.17%)
Feb 22, 2019 50.47 50.62 49.99 50.24 13,021,264 +0.15(+0.29%)
Feb 21, 2019 50.72 50.85 49.91 50.10 15,530,239 -0.79(-1.55%)
Feb 20, 2019 50.59 51.13 50.58 50.88 13,004,090 +0.21(+0.42%)
Feb 19, 2019 50.26 50.86 50.19 50.67 11,415,724 +0.15(+0.30%)
Feb 15, 2019 50.23 50.55 50.12 50.52 13,329,643 +0.80(+1.61%)
Feb 14, 2019 49.36 50.09 49.27 49.71 13,368,181 +0.18(+0.35%)
Feb 13, 2019 49.12 49.93 49.07 49.54 17,093,606 +0.61(+1.25%)
Feb 12, 2019 48.96 49.21 48.36 48.93 13,973,875 +0.61(+1.27%)
Feb 11, 2019 47.86 48.39 47.72 48.32 16,352,594 +0.23(+0.48%)
Feb 08, 2019 48.18 48.29 47.27 48.09 13,919,436 -0.22(-0.46%)
Feb 07, 2019 49.09 49.26 47.86 48.31 19,110,146 -1.09(-2.21%)
Feb 06, 2019 49.53 49.67 49.35 49.40 8,905,550 -0.37(-0.74%)
Feb 05, 2019 49.65 49.85 49.49 49.77 10,277,652 +0.08(+0.15%)
Feb 04, 2019 49.24 49.71 48.87 49.69 13,230,255 +0.11(+0.23%)
Feb 01, 2019 49.25 49.87 49.09 49.58 19,335,692 +0.85(+1.74%)
Jan 31, 2019 48.49 48.95 48.36 48.73 23,353,736 +0.31(+0.65%)
Jan 30, 2019 48.04 48.57 47.78 48.41 15,859,429 +0.67(+1.41%)
Jan 29, 2019 47.87 48.06 47.70 47.74 15,555,188 +0.15(+0.30%)
Jan 28, 2019 47.44 47.62 47.08 47.60 15,736,366 -0.48(-1.00%)
Jan 25, 2019 47.88 48.38 47.80 48.08 13,394,695 +0.60(+1.27%)
Jan 24, 2019 47.12 47.90 46.93 47.47 17,080,150 +0.25(+0.53%)
Jan 23, 2019 47.88 47.94 46.83 47.22 30,325,638 -0.49(-1.02%)
Jan 22, 2019 48.24 48.35 47.58 47.71 25,996,742 -1.06(-2.18%)
Jan 18, 2019 48.37 48.81 48.09 48.77 19,020,638 +0.97(+2.03%)
Jan 17, 2019 47.01 48.01 46.90 47.80 13,317,857 +0.44(+0.92%)
Jan 16, 2019 47.38 47.76 47.21 47.37 16,413,920 -0.06(-0.13%)
Jan 15, 2019 47.52 47.88 47.19 47.43 12,854,990 +0.17(+0.36%)
Jan 14, 2019 46.92 47.45 46.86 47.26 17,265,804 -0.11(-0.24%)
Jan 11, 2019 47.41 47.68 46.96 47.38 18,463,304 -0.28(-0.59%)
Jan 10, 2019 47.16 47.72 46.89 47.66 25,068,592 +0.14(+0.29%)
Jan 09, 2019 47.41 47.68 46.92 47.52 24,549,254 +0.74(+1.58%)
Jan 08, 2019 47.07 47.18 46.53 46.78 24,465,406 +0.36(+0.77%)
Jan 07, 2019 46.08 46.76 45.47 46.42 23,634,506 +0.68(+1.49%)
Jan 04, 2019 45.00 45.88 44.74 45.74 27,946,988 +1.47(+3.31%)
Jan 03, 2019 44.81 44.97 43.73 44.27 23,590,804 -0.40(-0.91%)
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.