Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.11 +0.38 (+0.43%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.69 50.18 49.44 50.04 23,951,130 -0.09(-0.18%)
Nov 29, 2018 49.84 50.53 49.77 50.13 19,043,304 +0.33(+0.65%)
Nov 28, 2018 48.92 49.84 48.61 49.81 27,935,876 +0.84(+1.72%)
Nov 27, 2018 48.85 49.32 48.68 48.96 29,414,416 -0.14(-0.28%)
Nov 26, 2018 48.73 49.43 48.72 49.10 22,040,376 +0.73(+1.50%)
Nov 23, 2018 48.70 48.87 48.02 48.37 19,053,230 -1.57(-3.14%)
Nov 21, 2018 49.94 49.94 49.94 0 +0.77(+1.57%)
Nov 20, 2018 50.17 50.29 48.79 49.17 34,777,852 -1.67(-3.28%)
Nov 19, 2018 50.54 51.04 50.38 50.83 20,587,242 -0.02(-0.03%)
Nov 16, 2018 50.56 51.02 50.31 50.85 26,099,848 +0.60(+1.19%)
Nov 15, 2018 49.53 50.31 49.53 50.25 20,609,918 +0.73(+1.47%)
Nov 14, 2018 50.38 50.57 49.07 49.52 29,773,346 -0.08(-0.17%)
Nov 13, 2018 50.63 50.90 49.34 49.61 43,243,716 -1.17(-2.30%)
Nov 12, 2018 52.20 52.42 50.67 50.77 23,834,162 -1.07(-2.07%)
Nov 09, 2018 51.25 52.18 50.97 51.85 30,277,854 -0.09(-0.17%)
Nov 08, 2018 52.85 53.26 51.75 51.94 20,008,630 -1.15(-2.17%)
Nov 07, 2018 52.91 53.26 52.30 53.09 22,014,140 +0.86(+1.64%)
Nov 06, 2018 52.12 52.35 51.61 52.23 17,264,852 +0.24(+0.47%)
Nov 05, 2018 51.76 52.20 51.64 51.99 17,465,884 +0.86(+1.67%)
Nov 02, 2018 51.83 52.21 50.62 51.14 28,024,764 -0.13(-0.25%)
Nov 01, 2018 50.94 51.51 50.42 51.27 28,371,046 +0.43(+0.85%)
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%)
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.