Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.43 45.85 45.25 45.25 28,440,034 -0.81(-1.76%)
May 30, 2019 46.58 46.66 45.91 46.06 19,706,272 -0.59(-1.27%)
May 29, 2019 46.31 46.68 46.03 46.65 20,498,220 -0.30(-0.64%)
May 28, 2019 47.48 47.56 46.88 46.95 15,123,942 -0.49(-1.04%)
May 24, 2019 47.65 47.83 47.03 47.45 13,186,300 +0.18(+0.37%)
May 23, 2019 48.09 48.13 46.98 47.27 26,976,792 -1.64(-3.35%)
May 22, 2019 49.38 49.49 48.75 48.91 12,515,790 -0.77(-1.55%)
May 21, 2019 49.32 49.82 49.26 49.68 23,869,982 +0.57(+1.16%)
May 20, 2019 49.09 49.34 49.01 49.11 10,631,493 +0.02(+0.05%)
May 17, 2019 49.26 49.53 49.03 49.09 13,708,905 -0.50(-1.01%)
May 16, 2019 49.44 49.77 49.44 49.59 12,177,418 +0.27(+0.55%)
May 15, 2019 48.79 49.43 48.66 49.32 13,107,126 +0.25(+0.52%)
May 14, 2019 48.73 49.48 48.69 49.06 12,001,451 +0.59(+1.22%)
May 13, 2019 48.87 49.11 48.24 48.47 18,272,834 -0.85(-1.72%)
May 10, 2019 49.09 49.44 48.39 49.32 16,980,642 +0.23(+0.47%)
May 09, 2019 48.86 49.27 48.44 49.09 18,713,972 +0.00(+0.00%)
May 08, 2019 49.06 49.49 48.96 49.09 12,758,077 +0.00(+0.00%)
May 07, 2019 48.93 49.13 48.46 49.09 19,564,534 -0.43(-0.87%)
May 06, 2019 49.09 49.68 49.05 49.52 26,420,684 +0.05(+0.09%)
May 03, 2019 49.48 49.86 49.36 49.47 25,486,744 +0.45(+0.93%)
May 02, 2019 49.57 49.87 48.99 49.02 36,404,324 -0.87(-1.74%)
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.