Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.10 40.62 39.17 39.32 31,534,400 -1.35(-3.32%)
Jan 28, 2021 40.53 41.16 40.16 40.67 28,605,072 +0.47(+1.17%)
Jan 27, 2021 40.08 41.32 39.51 40.20 49,921,409 -0.55(-1.35%)
Jan 26, 2021 42.01 42.64 40.73 40.75 27,490,437 -0.89(-2.14%)
Jan 25, 2021 41.61 41.77 40.88 41.64 40,909,356 -0.43(-1.02%)
Jan 22, 2021 41.36 42.19 41.02 42.07 25,222,300 -0.22(-0.52%)
Jan 21, 2021 43.53 43.75 41.90 42.29 29,983,976 -1.48(-3.38%)
Jan 20, 2021 43.98 44.09 43.34 43.77 25,348,753 +0.16(+0.37%)
Jan 19, 2021 43.27 43.91 43.13 43.61 27,572,566 +0.86(+2.01%)
Jan 15, 2021 43.69 43.70 42.33 42.75 47,748,500 -1.73(-3.89%)
Jan 14, 2021 43.47 45.00 43.43 44.48 41,650,538 +1.28(+2.96%)
Jan 13, 2021 43.69 43.71 42.87 43.20 27,369,412 -0.34(-0.78%)
Jan 12, 2021 42.58 43.77 42.26 43.54 43,957,193 +1.47(+3.49%)
Jan 11, 2021 40.52 42.24 40.29 42.07 23,445,179 +0.65(+1.57%)
Jan 08, 2021 42.00 42.00 41.09 41.42 31,371,900 -0.05(-0.12%)
Jan 07, 2021 41.23 41.89 40.80 41.47 25,700,575 +0.60(+1.47%)
Jan 06, 2021 40.44 41.25 39.92 40.87 43,120,675 +1.21(+3.05%)
Jan 05, 2021 38.37 40.70 38.33 39.66 47,710,322 +1.70(+4.48%)
Jan 04, 2021 38.34 38.66 37.51 37.96 33,841,093 +0.06(+0.16%)
Dec 31, 2020 37.90 37.90 37.90 28,214,097 -0.32(-0.84%)
Dec 30, 2020 37.66 38.58 37.57 38.22 28,214,097 +0.59(+1.57%)
Dec 29, 2020 38.11 38.22 37.45 37.63 18,973,355 -0.25(-0.66%)
Dec 28, 2020 38.26 38.74 37.77 37.88 18,906,653 -0.24(-0.63%)
Dec 24, 2020 38.37 38.37 37.74 38.12 11,451,400 -0.20(-0.52%)
Dec 23, 2020 37.81 38.85 37.80 38.32 26,948,587 +0.83(+2.21%)
Dec 22, 2020 38.05 38.18 37.45 37.49 25,092,879 -0.64(-1.68%)
Dec 21, 2020 37.41 38.46 37.01 38.13 40,061,187 -1.27(-3.22%)
Dec 18, 2020 39.99 40.21 39.09 39.40 36,570,100 -0.67(-1.67%)
Dec 17, 2020 40.62 40.63 39.83 40.07 23,175,708 -0.19(-0.47%)
Dec 16, 2020 40.56 40.71 39.98 40.26 23,810,506 -0.20(-0.49%)
Dec 15, 2020 39.90 40.66 39.53 40.46 29,335,909 +0.78(+1.97%)
Dec 14, 2020 41.75 41.76 39.53 39.68 39,932,150 -1.44(-3.50%)
Dec 11, 2020 41.32 41.33 40.54 41.12 28,076,100 -0.48(-1.15%)
Dec 10, 2020 40.41 42.08 40.30 41.60 38,784,469 +1.24(+3.07%)
Dec 09, 2020 40.68 41.34 39.87 40.36 43,343,650 +0.09(+0.22%)
Dec 08, 2020 39.19 40.67 39.18 40.27 28,923,619 +0.59(+1.49%)
Dec 07, 2020 40.15 40.24 39.30 39.68 34,652,400 -0.95(-2.34%)
Dec 04, 2020 39.23 40.65 39.23 40.63 51,850,200 +2.10(+5.45%)
Dec 03, 2020 38.30 39.00 37.91 38.53 36,478,281 +0.40(+1.05%)
Dec 02, 2020 36.81 38.71 36.69 38.13 37,722,371 +1.20(+3.25%)
Dec 01, 2020 37.78 37.99 36.87 36.93 34,468,469 +0.17(+0.46%)
Nov 30, 2020 38.48 38.53 36.69 36.76 41,511,692 -2.15(-5.53%)
Nov 27, 2020 39.15 39.47 38.60 38.91 18,755,300 -0.46(-1.17%)
Nov 25, 2020 40.05 40.05 39.15 39.37 35,676,100 -0.94(-2.33%)
Nov 24, 2020 39.63 40.42 39.28 40.31 53,442,112 +1.97(+5.14%)
Nov 23, 2020 36.37 38.39 36.33 38.34 38,136,971 +2.53(+7.07%)
Nov 20, 2020 35.91 36.07 35.56 35.81 19,753,200 -0.19(-0.53%)
Nov 19, 2020 35.17 36.07 34.81 36.00 32,918,859 +0.58(+1.64%)
Nov 18, 2020 36.79 36.93 35.42 35.42 40,986,085 -1.06(-2.91%)
Nov 17, 2020 35.64 36.50 35.17 36.48 39,000,094 +0.37(+1.02%)
Nov 16, 2020 35.32 36.19 34.88 36.11 47,917,348 +2.23(+6.58%)
Nov 13, 2020 32.94 34.04 32.90 33.88 39,440,900 +1.23(+3.77%)
Nov 12, 2020 33.19 33.66 32.34 32.65 38,587,253 -1.13(-3.35%)
Nov 11, 2020 34.50 34.57 33.46 33.78 46,536,538 -0.35(-1.03%)
Nov 10, 2020 33.68 34.13 32.98 34.13 73,330,912 +1.07(+3.24%)
Nov 09, 2020 32.40 33.79 32.30 33.06 98,735,412 +4.13(+14.28%)
Nov 06, 2020 29.57 30.01 28.81 28.93 33,223,200 -0.64(-2.16%)
Nov 05, 2020 29.61 30.16 29.51 29.57 31,784,386 +0.00(+0.00%)
Nov 04, 2020 29.57 30.28 28.77 29.57 43,611,112 +0.04(+0.14%)
Nov 03, 2020 30.20 30.22 29.26 29.53 34,833,894 -0.17(-0.57%)
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.