Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.00 +0.26 (+0.29%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.53 25.01 23.74 24.23 41,160,752 +0.37(+1.54%)
Mar 30, 2020 23.30 24.07 22.58 23.86 50,525,264 +0.24(+1.02%)
Mar 27, 2020 24.28 24.35 23.48 23.62 43,814,828 -1.72(-6.78%)
Mar 26, 2020 23.82 25.84 23.82 25.34 56,251,580 +1.46(+6.11%)
Mar 25, 2020 23.30 25.01 22.29 23.88 62,886,504 +1.08(+4.72%)
Mar 24, 2020 21.18 22.92 21.18 22.80 53,385,080 +3.15(+16.04%)
Mar 23, 2020 20.95 21.08 19.30 19.65 57,872,932 -1.44(-6.82%)
Mar 20, 2020 21.41 21.88 20.19 21.09 71,564,216 +0.20(+0.98%)
Mar 19, 2020 19.84 20.97 18.74 20.88 64,034,104 +1.33(+6.80%)
Mar 18, 2020 21.23 21.67 18.66 19.55 63,921,028 -3.28(-14.36%)
Mar 17, 2020 22.90 23.79 21.98 22.83 55,720,100 +0.15(+0.68%)
Mar 16, 2020 22.79 25.37 22.56 22.68 49,322,724 -3.57(-13.61%)
Mar 13, 2020 26.06 26.27 23.48 26.25 41,815,324 +2.22(+9.23%)
Mar 12, 2020 25.43 26.09 23.96 24.03 47,612,640 -3.42(-12.47%)
Mar 11, 2020 28.09 28.58 27.02 27.46 53,320,556 -1.53(-5.29%)
Mar 10, 2020 29.90 30.02 27.20 28.99 59,386,496 +1.31(+4.74%)
Mar 09, 2020 28.60 29.71 27.51 27.68 81,598,984 -6.98(-20.14%)
Mar 06, 2020 35.47 35.79 34.13 34.66 75,439,608 -2.06(-5.62%)
Mar 05, 2020 37.02 37.19 36.11 36.72 36,017,116 -1.39(-3.66%)
Mar 04, 2020 38.03 38.12 37.24 38.11 30,023,104 +0.88(+2.37%)
Mar 03, 2020 38.63 39.13 36.82 37.23 59,590,268 -1.17(-3.06%)
Mar 02, 2020 37.74 38.46 36.64 38.41 44,927,680 +1.49(+4.04%)
Feb 28, 2020 35.78 37.38 35.48 36.92 84,326,704 -0.03(-0.09%)
Feb 27, 2020 38.02 38.76 36.93 36.95 75,107,600 -2.09(-5.35%)
Feb 26, 2020 40.40 40.59 39.02 39.04 59,851,512 -1.22(-3.02%)
Feb 25, 2020 42.22 42.26 39.99 40.25 52,514,092 -1.86(-4.42%)
Feb 24, 2020 42.49 42.73 41.98 42.11 40,494,572 -2.04(-4.62%)
Feb 21, 2020 44.25 44.30 43.78 44.15 16,933,180 -0.53(-1.19%)
Feb 20, 2020 44.84 45.18 44.56 44.68 16,003,079 -0.05(-0.11%)
Feb 19, 2020 44.43 44.91 44.19 44.73 15,272,245 +0.59(+1.33%)
Feb 18, 2020 44.12 44.50 43.73 44.14 20,006,932 -0.37(-0.82%)
Feb 14, 2020 44.90 44.93 44.23 44.51 15,353,566 -0.24(-0.53%)
Feb 13, 2020 44.76 45.00 44.48 44.74 14,681,039 -0.14(-0.31%)
Feb 12, 2020 44.95 45.14 44.52 44.88 21,084,702 +0.60(+1.34%)
Feb 11, 2020 44.39 44.46 44.08 44.29 16,976,400 +0.49(+1.12%)
Feb 10, 2020 43.79 43.90 43.53 43.80 17,947,702 -0.22(-0.50%)
Feb 07, 2020 43.99 44.21 43.79 44.02 16,792,644 -0.31(-0.70%)
Feb 06, 2020 45.00 45.00 44.25 44.33 18,883,052 -0.46(-1.02%)
Feb 05, 2020 43.88 44.94 43.85 44.78 42,157,832 +1.62(+3.76%)
Feb 04, 2020 43.63 43.97 43.08 43.16 24,303,798 +0.15(+0.36%)
Feb 03, 2020 43.52 43.59 42.85 43.01 26,107,206 -0.57(-1.31%)
Jan 31, 2020 44.22 44.34 43.35 43.58 40,996,268 -1.40(-3.12%)
Jan 30, 2020 44.16 45.03 44.04 44.98 29,954,400 +0.36(+0.80%)
Jan 29, 2020 45.35 45.51 44.56 44.62 16,856,182 -0.47(-1.05%)
Jan 28, 2020 45.14 45.37 44.92 45.09 17,530,234 +0.20(+0.45%)
Jan 27, 2020 45.24 45.42 44.83 44.89 26,580,908 -1.28(-2.77%)
Jan 24, 2020 46.50 46.71 45.81 46.17 25,005,142 -0.54(-1.15%)
Jan 23, 2020 46.40 46.86 46.04 46.71 16,276,135 -0.18(-0.38%)
Jan 22, 2020 47.26 47.29 46.76 46.89 17,995,660 -0.46(-0.96%)
Jan 21, 2020 47.94 47.95 47.26 47.35 21,279,188 -0.86(-1.79%)
Jan 17, 2020 48.65 48.67 48.12 48.21 14,604,288 -0.31(-0.64%)
Jan 16, 2020 48.72 48.89 48.49 48.52 10,085,304 +0.08(+0.17%)
Jan 15, 2020 48.58 48.73 48.29 48.44 13,276,220 -0.36(-0.74%)
Jan 14, 2020 48.68 48.85 48.36 48.80 21,263,050 +0.01(+0.02%)
Jan 13, 2020 48.70 48.94 48.45 48.79 10,765,176 +0.02(+0.03%)
Jan 10, 2020 49.02 49.07 48.72 48.77 11,222,361 -0.28(-0.57%)
Jan 09, 2020 48.67 49.10 48.10 49.05 18,844,540 +0.36(+0.74%)
Jan 08, 2020 49.46 49.51 48.63 48.69 23,326,182 -0.82(-1.65%)
Jan 07, 2020 49.50 49.55 48.93 49.51 14,056,625 -0.13(-0.26%)
Jan 06, 2020 49.42 49.89 49.25 49.64 27,540,202 +0.38(+0.78%)
Jan 03, 2020 49.85 50.00 49.01 49.25 36,195,372 -0.15(-0.30%)
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.