Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.83 45.22 44.40 44.66 16,759,355 +0.00(+0.00%)
Aug 29, 2019 44.36 44.85 44.31 44.66 15,870,515 +0.64(+1.47%)
Aug 28, 2019 43.62 44.24 43.40 44.02 20,200,470 +0.62(+1.43%)
Aug 27, 2019 43.90 44.08 43.16 43.40 15,229,527 -0.27(-0.62%)
Aug 26, 2019 43.86 44.10 43.48 43.67 13,907,721 +0.19(+0.43%)
Aug 23, 2019 44.45 44.87 43.23 43.48 31,413,862 -1.51(-3.35%)
Aug 22, 2019 45.35 45.53 44.97 44.99 12,037,227 -0.20(-0.45%)
Aug 21, 2019 45.37 45.45 45.02 45.19 15,491,816 +0.29(+0.64%)
Aug 20, 2019 45.07 45.12 44.73 44.90 12,254,221 -0.38(-0.84%)
Aug 19, 2019 44.93 45.45 44.84 45.28 17,865,272 +0.98(+2.21%)
Aug 16, 2019 43.96 44.44 43.82 44.31 27,605,968 +0.58(+1.31%)
Aug 15, 2019 43.77 43.98 43.26 43.73 18,409,174 -0.27(-0.62%)
Aug 14, 2019 44.82 44.93 43.93 44.00 30,430,230 -1.79(-3.92%)
Aug 13, 2019 45.18 46.23 44.93 45.80 18,528,840 +0.42(+0.92%)
Aug 12, 2019 45.81 45.88 45.17 45.38 22,799,856 -0.54(-1.18%)
Aug 09, 2019 46.47 46.57 45.73 45.92 18,781,062 -0.51(-1.10%)
Aug 08, 2019 45.44 46.46 45.23 46.43 29,944,584 +1.30(+2.87%)
Aug 07, 2019 44.65 45.35 44.41 45.14 31,919,760 -0.34(-0.75%)
Aug 06, 2019 45.65 45.91 44.99 45.48 21,873,968 -0.05(-0.12%)
Aug 05, 2019 46.06 46.19 45.21 45.53 35,486,304 -1.40(-2.98%)
Aug 02, 2019 47.81 48.09 46.45 46.93 27,927,196 -0.68(-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.