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 (%)
Oct 31, 2018 51.02 51.69 50.77 50.83 22,839,112 +0.31(+0.61%)
Oct 30, 2018 49.35 50.65 49.12 50.52 34,874,788 +1.14(+2.31%)
Oct 29, 2018 50.69 50.76 48.72 49.38 32,314,834 -0.94(-1.87%)
Oct 26, 2018 50.28 50.94 49.49 50.32 33,794,888 -0.38(-0.75%)
Oct 25, 2018 50.70 51.22 50.36 50.70 33,469,274 +0.61(+1.22%)
Oct 24, 2018 52.39 52.41 50.07 50.09 37,123,084 -2.06(-3.95%)
Oct 23, 2018 52.76 52.77 51.40 52.14 34,979,496 -1.40(-2.62%)
Oct 22, 2018 54.10 54.22 53.22 53.54 16,241,492 -0.60(-1.10%)
Oct 19, 2018 54.35 54.94 54.10 54.14 17,925,892 -0.48(-0.89%)
Oct 18, 2018 54.39 55.13 54.28 54.63 21,913,550 -0.27(-0.50%)
Oct 17, 2018 55.14 55.31 54.43 54.90 20,879,796 -0.35(-0.63%)
Oct 16, 2018 54.94 55.35 54.72 55.25 19,250,830 +0.45(+0.83%)
Oct 15, 2018 55.25 55.47 54.78 54.79 15,288,497 -0.46(-0.84%)
Oct 12, 2018 55.65 55.81 54.41 55.25 31,151,266 +0.15(+0.27%)
Oct 11, 2018 56.48 56.52 54.69 55.10 47,022,256 -1.66(-2.92%)
Oct 10, 2018 58.98 59.08 56.77 56.76 34,884,636 -2.12(-3.60%)
Oct 09, 2018 58.56 59.31 58.31 58.88 22,217,748 +0.52(+0.89%)
Oct 08, 2018 57.97 58.45 57.75 58.36 15,297,122 -0.05(-0.08%)
Oct 05, 2018 58.35 58.59 58.04 58.40 15,831,604 -0.01(-0.01%)
Oct 04, 2018 58.46 58.82 58.07 58.41 20,070,560 -0.24(-0.41%)
Oct 03, 2018 58.43 58.83 58.27 58.65 17,498,368 +0.47(+0.81%)
Oct 02, 2018 58.27 58.38 57.78 58.18 12,509,132 +0.06(+0.10%)
Oct 01, 2018 57.54 58.37 57.54 58.12 16,795,348 +0.79(+1.39%)
Sep 28, 2018 57.22 57.93 57.19 57.33 19,596,618 -0.16(-0.28%)
Sep 27, 2018 57.71 57.79 57.33 57.49 14,096,864 +0.00(+0.00%)
Sep 26, 2018 57.69 57.99 57.39 57.49 16,816,342 -0.56(-0.96%)
Sep 25, 2018 58.04 58.29 57.96 58.05 17,211,374 +0.37(+0.64%)
Sep 24, 2018 57.34 57.93 57.30 57.68 16,890,118 +0.83(+1.46%)
Sep 21, 2018 56.78 57.03 56.39 56.84 18,113,100 +0.37(+0.66%)
Sep 20, 2018 56.70 56.91 56.40 56.47 16,643,630 +0.02(+0.03%)
Sep 19, 2018 56.30 56.69 56.25 56.46 14,514,857 +0.17(+0.31%)
Sep 18, 2018 56.31 56.66 56.27 56.28 13,599,617 +0.37(+0.66%)
Sep 17, 2018 55.97 56.29 55.78 55.91 19,592,888 +0.09(+0.16%)
Sep 14, 2018 55.54 56.04 55.52 55.82 12,629,646 +0.29(+0.53%)
Sep 13, 2018 55.42 55.64 55.05 55.53 14,682,397 +0.02(+0.04%)
Sep 12, 2018 55.67 56.06 55.49 55.51 16,879,868 +0.29(+0.52%)
Sep 11, 2018 54.65 55.54 54.50 55.22 18,995,986 +0.52(+0.95%)
Sep 10, 2018 55.01 55.23 54.69 54.70 11,853,937 -0.02(-0.04%)
Sep 07, 2018 54.53 54.82 53.96 54.73 13,480,996 -0.01(-0.01%)
Sep 06, 2018 55.55 55.74 54.59 54.73 19,163,806 -1.03(-1.85%)
Sep 05, 2018 55.58 55.79 55.02 55.76 12,767,702 -0.08(-0.13%)
Sep 04, 2018 56.22 56.26 55.61 55.84 20,079,550 -0.12(-0.21%)
Aug 31, 2018 55.96 55.96 55.96 0 -0.44(-0.77%)
Aug 30, 2018 56.53 56.64 56.10 56.40 12,305,355 -0.16(-0.28%)
Aug 29, 2018 56.39 56.79 56.22 56.55 10,323,116 +0.35(+0.62%)
Aug 28, 2018 56.55 56.79 56.17 56.21 11,165,284 -0.24(-0.43%)
Aug 27, 2018 56.22 56.52 56.14 56.45 9,291,400 +0.41(+0.74%)
Aug 24, 2018 55.98 56.37 55.92 56.04 10,313,574 +0.41(+0.73%)
Aug 23, 2018 55.63 55.73 55.42 55.63 8,605,146 -0.26(-0.47%)
Aug 22, 2018 55.58 56.07 55.54 55.89 12,431,551 +0.66(+1.20%)
Aug 21, 2018 55.41 55.67 55.17 55.23 12,647,257 +0.28(+0.51%)
Aug 20, 2018 54.60 55.14 54.58 54.95 11,101,794 +0.37(+0.67%)
Aug 17, 2018 54.59 54.73 54.39 54.58 15,341,462 +0.14(+0.25%)
Aug 16, 2018 54.32 54.76 54.29 54.45 33,274,088 +0.39(+0.72%)
Aug 15, 2018 55.48 55.57 53.90 54.06 35,118,124 -1.95(-3.49%)
Aug 14, 2018 56.31 56.39 55.78 56.01 13,884,155 +0.14(+0.24%)
Aug 13, 2018 56.49 56.69 55.85 55.88 13,059,104 -0.72(-1.27%)
Aug 10, 2018 56.13 56.60 56.01 56.60 22,584,322 +0.35(+0.61%)
Aug 09, 2018 56.82 56.93 56.16 56.25 20,262,276 -0.53(-0.93%)
Aug 08, 2018 56.79 56.99 56.44 56.78 12,505,608 -0.41(-0.72%)
Aug 07, 2018 57.35 57.51 57.01 57.19 15,694,559 +0.42(+0.74%)
Aug 06, 2018 56.73 57.04 56.39 56.77 10,906,717 +0.21(+0.37%)
Aug 03, 2018 56.75 56.85 56.28 56.56 10,193,986 -0.29(-0.52%)
Aug 02, 2018 56.75 56.96 56.38 56.85 12,889,591 -0.32(-0.55%)
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.