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 (%)
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%)
Jun 01, 2020 32.26 33.06 31.83 32.88 28,613,864 +0.57(+1.75%)
May 29, 2020 32.18 32.56 31.64 32.31 42,886,916 -0.15(-0.46%)
May 28, 2020 33.48 33.48 32.31 32.46 32,600,638 -0.93(-2.80%)
May 27, 2020 33.46 33.65 32.46 33.40 42,715,604 +0.43(+1.29%)
May 26, 2020 33.11 33.31 32.88 32.97 44,907,996 +0.89(+2.78%)
May 22, 2020 32.02 32.11 31.42 32.08 23,086,854 -0.20(-0.62%)
May 21, 2020 32.91 33.04 32.02 32.28 33,724,852 -0.53(-1.60%)
May 20, 2020 32.20 32.86 32.03 32.81 32,691,384 +1.26(+3.99%)
May 19, 2020 32.50 32.60 31.52 31.55 32,346,846 -0.91(-2.80%)
May 18, 2020 31.72 32.66 31.64 32.46 43,886,096 +2.45(+8.17%)
May 15, 2020 30.13 30.76 29.74 30.00 32,642,216 -0.12(-0.39%)
May 14, 2020 29.26 30.41 28.60 30.12 37,161,380 +0.33(+1.12%)
May 13, 2020 31.00 31.04 29.57 29.79 41,376,336 -1.42(-4.54%)
May 12, 2020 32.08 32.12 31.16 31.21 33,650,804 -0.56(-1.76%)
May 11, 2020 32.11 32.21 31.61 31.76 27,903,866 -0.57(-1.75%)
May 08, 2020 31.65 32.35 31.46 32.33 29,795,506 +1.41(+4.56%)
May 07, 2020 30.99 31.51 30.71 30.92 29,072,880 +0.78(+2.60%)
May 06, 2020 31.10 31.36 30.11 30.14 28,393,208 -0.81(-2.61%)
May 05, 2020 32.19 32.45 30.84 30.95 41,207,452 +0.02(+0.08%)
May 04, 2020 29.34 30.95 29.20 30.92 31,643,576 +1.03(+3.46%)
May 01, 2020 31.03 31.26 29.52 29.89 35,103,656 -1.79(-5.66%)
Apr 30, 2020 32.58 32.58 31.21 31.68 50,386,432 -0.72(-2.21%)
Apr 29, 2020 31.16 32.51 31.13 32.40 42,614,576 +2.23(+7.41%)
Apr 28, 2020 29.93 30.35 29.45 30.16 35,465,988 +0.68(+2.29%)
Apr 27, 2020 28.65 29.70 28.00 29.49 27,928,638 +0.63(+2.17%)
Apr 24, 2020 29.37 29.63 28.40 28.86 38,912,700 +0.07(+0.23%)
Apr 23, 2020 28.75 29.47 28.46 28.80 49,899,676 +0.90(+3.23%)
Apr 22, 2020 28.15 28.34 27.52 27.90 44,246,324 +0.96(+3.56%)
Apr 21, 2020 26.63 27.43 26.17 26.94 72,475,024 -0.48(-1.76%)
Apr 20, 2020 26.64 28.43 26.50 27.42 67,619,344 -0.88(-3.12%)
Apr 17, 2020 26.12 28.34 26.10 28.30 54,999,912 +2.72(+10.62%)
Apr 16, 2020 26.66 26.75 25.55 25.59 38,720,584 -1.14(-4.27%)
Apr 15, 2020 26.93 27.00 25.89 26.73 44,021,056 -1.32(-4.70%)
Apr 14, 2020 28.32 28.66 27.86 28.05 43,564,800 -0.13(-0.47%)
Apr 13, 2020 29.25 29.36 27.73 28.18 40,592,960 -0.09(-0.32%)
Apr 09, 2020 29.63 30.40 27.20 28.27 109,609,640 -0.26(-0.91%)
Apr 08, 2020 27.31 28.62 27.09 28.53 50,244,060 +1.78(+6.67%)
Apr 07, 2020 27.48 28.24 26.70 26.75 61,777,824 +0.56(+2.13%)
Apr 06, 2020 25.43 26.36 25.09 26.19 45,599,176 +1.32(+5.30%)
Apr 03, 2020 25.93 26.10 24.16 24.87 76,567,512 -0.27(-1.06%)
Apr 02, 2020 24.19 26.48 23.56 25.14 87,701,160 +2.11(+9.16%)
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.