Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.81 30.85 30.10 30.10 22,252,802 -0.67(-2.17%)
Aug 28, 2020 30.35 30.86 30.20 30.77 17,260,974 +0.54(+1.79%)
Aug 27, 2020 30.18 30.43 29.86 30.23 26,360,660 +0.06(+0.20%)
Aug 26, 2020 30.78 30.78 30.13 30.17 21,318,056 -0.65(-2.11%)
Aug 25, 2020 31.43 31.47 30.67 30.82 23,823,796 -0.44(-1.40%)
Aug 24, 2020 30.61 31.48 30.42 31.26 29,386,178 +0.84(+2.75%)
Aug 21, 2020 30.50 30.56 30.14 30.42 20,544,644 -0.19(-0.63%)
Aug 20, 2020 30.83 31.03 30.61 30.62 22,627,202 -0.68(-2.16%)
Aug 19, 2020 31.63 31.77 31.19 31.29 17,519,536 -0.36(-1.15%)
Aug 18, 2020 31.94 32.26 31.56 31.66 16,992,546 -0.41(-1.26%)
Aug 17, 2020 32.26 32.27 31.88 32.06 16,882,570 -0.19(-0.58%)
Aug 14, 2020 31.69 32.30 31.57 32.25 15,726,849 +0.29(+0.90%)
Aug 13, 2020 32.31 32.59 31.87 31.96 18,664,642 -0.62(-1.89%)
Aug 12, 2020 32.75 32.96 32.23 32.58 30,239,178 +0.32(+0.99%)
Aug 11, 2020 33.00 33.38 32.10 32.26 31,398,628 -0.11(-0.34%)
Aug 10, 2020 31.63 32.38 31.55 32.37 31,156,204 +0.97(+3.09%)
Aug 07, 2020 31.07 31.47 30.71 31.39 21,763,038 +0.04(+0.13%)
Aug 06, 2020 31.43 31.72 31.23 31.35 22,725,462 -0.25(-0.80%)
Aug 05, 2020 31.89 32.00 31.31 31.61 36,427,972 +0.33(+1.05%)
Aug 04, 2020 30.43 31.34 30.41 31.28 26,730,402 +0.74(+2.43%)
Aug 03, 2020 30.41 30.70 30.16 30.53 24,993,170 +0.11(+0.36%)
Jul 31, 2020 30.10 30.46 29.80 30.42 29,339,984 -0.14(-0.47%)
Jul 30, 2020 31.15 31.17 30.30 30.57 38,881,280 -1.25(-3.93%)
Jul 29, 2020 31.25 31.84 31.04 31.82 20,386,452 +0.65(+2.09%)
Jul 28, 2020 31.52 31.83 31.08 31.17 21,051,182 -0.54(-1.70%)
Jul 27, 2020 31.63 31.85 31.23 31.71 21,590,406 +0.03(+0.11%)
Jul 24, 2020 31.85 32.32 31.55 31.67 23,627,104 -0.18(-0.56%)
Jul 23, 2020 31.80 32.01 31.45 31.85 24,920,970 -0.06(-0.19%)
Jul 22, 2020 31.96 31.96 31.45 31.91 23,237,532 -0.40(-1.23%)
Jul 21, 2020 30.99 32.55 30.95 32.31 42,851,644 +1.84(+6.04%)
Jul 20, 2020 30.87 31.23 30.44 30.47 23,773,412 -0.52(-1.66%)
Jul 17, 2020 31.52 31.87 30.85 30.98 20,981,882 -0.44(-1.40%)
Jul 16, 2020 31.35 31.83 30.96 31.42 22,291,002 -0.14(-0.45%)
Jul 15, 2020 31.68 31.77 31.10 31.56 30,670,756 +0.67(+2.16%)
Jul 14, 2020 29.65 30.96 29.56 30.90 40,514,492 +1.05(+3.51%)
Jul 13, 2020 30.29 30.41 29.62 29.85 44,080,984 -0.16(-0.53%)
Jul 10, 2020 28.91 30.04 28.91 30.01 29,877,058 +0.93(+3.19%)
Jul 09, 2020 30.46 30.54 29.05 29.08 36,169,524 -1.51(-4.94%)
Jul 08, 2020 30.62 31.09 30.34 30.59 24,454,934 -0.03(-0.08%)
Jul 07, 2020 31.23 31.27 30.57 30.62 24,757,322 -1.00(-3.18%)
Jul 06, 2020 32.09 32.31 31.23 31.62 26,693,624 +0.09(+0.29%)
Jul 02, 2020 31.83 32.26 31.46 31.53 24,608,402 +0.35(+1.11%)
Jul 01, 2020 32.09 32.52 31.14 31.18 29,096,546 -0.78(-2.43%)
Jun 30, 2020 30.99 32.15 30.66 31.96 24,798,946 +0.72(+2.30%)
Jun 29, 2020 30.90 31.51 30.77 31.24 23,035,672 +0.41(+1.34%)
Jun 26, 2020 31.71 31.71 30.68 30.83 40,101,236 -1.11(-3.46%)
Jun 25, 2020 31.04 32.05 30.88 31.93 28,434,830 +0.60(+1.91%)
Jun 24, 2020 32.66 32.67 31.12 31.34 38,309,932 -1.84(-5.55%)
Jun 23, 2020 33.64 33.73 33.07 33.18 17,533,068 +0.03(+0.10%)
Jun 22, 2020 32.83 33.25 32.44 33.14 23,030,968 +0.15(+0.46%)
Jun 19, 2020 34.54 34.55 32.96 32.99 32,346,186 -0.51(-1.52%)
Jun 18, 2020 32.76 33.86 32.56 33.50 22,137,414 +0.41(+1.23%)
Jun 17, 2020 34.12 34.13 33.08 33.09 28,022,498 -1.17(-3.41%)
Jun 16, 2020 34.88 34.93 33.28 34.26 38,437,392 +0.96(+2.88%)
Jun 15, 2020 31.78 33.64 31.43 33.30 39,401,232 +0.10(+0.30%)
Jun 12, 2020 33.81 34.05 32.30 33.20 51,358,432 +0.82(+2.52%)
Jun 11, 2020 33.26 34.22 32.27 32.38 57,731,664 -3.37(-9.42%)
Jun 10, 2020 37.25 37.28 35.73 35.75 48,546,708 -1.85(-4.92%)
Jun 09, 2020 37.82 37.92 37.07 37.60 52,413,216 -1.47(-3.76%)
Jun 08, 2020 38.74 39.08 37.88 39.07 56,992,108 +1.68(+4.50%)
Jun 05, 2020 36.54 37.72 36.51 37.38 60,209,464 +2.58(+7.43%)
Jun 04, 2020 34.60 34.93 34.10 34.80 32,886,710 +0.01(+0.02%)
Jun 03, 2020 34.33 34.95 34.27 34.79 32,743,552 +0.99(+2.94%)
Jun 02, 2020 33.24 33.83 33.20 33.80 30,164,264 +0.92(+2.79%)
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.