Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.81 +0.41 (+0.44%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.24 32.40 30.91 32.22 24,601,150 +0.72(+2.30%)
Jun 29, 2020 31.15 31.77 31.02 31.49 22,851,938 +0.42(+1.34%)
Jun 26, 2020 31.96 31.96 30.93 31.08 39,781,388 -1.12(-3.46%)
Jun 25, 2020 31.29 32.31 31.13 32.19 28,208,034 +0.60(+1.91%)
Jun 24, 2020 32.92 32.93 31.37 31.59 38,004,372 -1.86(-5.55%)
Jun 23, 2020 33.91 34.00 33.34 33.44 17,393,224 +0.03(+0.10%)
Jun 22, 2020 33.09 33.52 32.70 33.41 22,847,272 +0.15(+0.46%)
Jun 19, 2020 34.82 34.83 33.22 33.25 32,088,232 -0.51(-1.52%)
Jun 18, 2020 33.02 34.14 32.82 33.77 21,960,874 +0.41(+1.23%)
Jun 17, 2020 34.40 34.41 33.35 33.36 27,799,026 -1.18(-3.41%)
Jun 16, 2020 35.16 35.21 33.55 34.53 38,130,860 +0.97(+2.88%)
Jun 15, 2020 32.04 33.91 31.68 33.57 39,087,016 +0.10(+0.30%)
Jun 12, 2020 34.08 34.32 32.56 33.46 50,948,860 +0.82(+2.52%)
Jun 11, 2020 33.52 34.49 32.53 32.64 57,271,268 -3.40(-9.42%)
Jun 10, 2020 37.55 37.58 36.02 36.04 48,159,560 -1.87(-4.92%)
Jun 09, 2020 38.12 38.23 37.37 37.90 51,995,232 -1.48(-3.76%)
Jun 08, 2020 39.05 39.40 38.18 39.38 56,537,608 +1.70(+4.50%)
Jun 05, 2020 36.83 38.02 36.80 37.68 59,729,304 +2.61(+7.43%)
Jun 04, 2020 34.88 35.21 34.37 35.08 32,624,446 +0.01(+0.02%)
Jun 03, 2020 34.61 35.23 34.54 35.07 32,482,430 +1.00(+2.94%)
Jun 02, 2020 33.51 34.10 33.46 34.07 29,923,710 +0.92(+2.79%)
Jun 01, 2020 32.52 33.32 32.09 33.15 28,385,674 +0.57(+1.75%)
May 29, 2020 32.44 32.82 31.89 32.57 42,544,900 -0.15(-0.46%)
May 28, 2020 33.75 33.75 32.57 32.73 32,340,656 -0.94(-2.80%)
May 27, 2020 33.73 33.92 32.73 33.67 42,374,960 +0.43(+1.29%)
May 26, 2020 33.37 33.58 33.15 33.24 44,549,868 +0.90(+2.78%)
May 22, 2020 32.28 32.37 31.67 32.34 22,902,742 -0.20(-0.62%)
May 21, 2020 33.17 33.31 32.28 32.54 33,455,906 -0.53(-1.60%)
May 20, 2020 32.46 33.13 32.29 33.07 32,430,678 +1.27(+3.99%)
May 19, 2020 32.76 32.86 31.78 31.80 32,088,888 -0.92(-2.80%)
May 18, 2020 31.98 32.93 31.89 32.72 43,536,112 +2.47(+8.17%)
May 15, 2020 30.37 31.00 29.98 30.25 32,381,902 -0.12(-0.39%)
May 14, 2020 29.50 30.65 28.83 30.36 36,865,024 +0.34(+1.12%)
May 13, 2020 31.25 31.29 29.81 30.03 41,046,368 -1.43(-4.54%)
May 12, 2020 32.34 32.38 31.41 31.46 33,382,446 -0.56(-1.76%)
May 11, 2020 32.37 32.46 31.87 32.02 27,681,340 -0.57(-1.75%)
May 08, 2020 31.90 32.61 31.72 32.59 29,557,894 +1.42(+4.56%)
May 07, 2020 31.24 31.76 30.95 31.17 28,841,030 +0.79(+2.60%)
May 06, 2020 31.35 31.62 30.36 30.38 28,166,778 -0.82(-2.61%)
May 05, 2020 32.45 32.71 31.09 31.20 40,878,832 +0.03(+0.08%)
May 04, 2020 29.57 31.20 29.43 31.17 31,391,226 +1.04(+3.46%)
May 01, 2020 31.28 31.52 29.76 30.13 34,823,712 -1.81(-5.66%)
Apr 30, 2020 32.84 32.84 31.46 31.94 49,984,612 -0.72(-2.21%)
Apr 29, 2020 31.41 32.77 31.38 32.66 42,274,736 +2.25(+7.41%)
Apr 28, 2020 30.17 30.59 29.68 30.41 35,183,156 +0.68(+2.29%)
Apr 27, 2020 28.88 29.94 28.22 29.73 27,705,914 +0.63(+2.17%)
Apr 24, 2020 29.61 29.87 28.63 29.09 38,602,380 +0.07(+0.23%)
Apr 23, 2020 28.98 29.71 28.69 29.03 49,501,736 +0.91(+3.23%)
Apr 22, 2020 28.38 28.57 27.74 28.12 43,893,472 +0.97(+3.56%)
Apr 21, 2020 26.84 27.65 26.38 27.15 71,897,048 -0.49(-1.76%)
Apr 20, 2020 26.85 28.66 26.71 27.64 67,080,092 -0.89(-3.12%)
Apr 17, 2020 26.33 28.57 26.31 28.53 54,561,300 +2.74(+10.62%)
Apr 16, 2020 26.88 26.96 25.76 25.79 38,411,800 -1.15(-4.27%)
Apr 15, 2020 27.14 27.21 26.10 26.94 43,669,996 -1.33(-4.70%)
Apr 14, 2020 28.55 28.89 28.09 28.27 43,217,380 -0.13(-0.47%)
Apr 13, 2020 29.49 29.60 27.95 28.41 40,269,240 -0.09(-0.32%)
Apr 09, 2020 29.87 30.64 27.42 28.50 108,735,528 -0.26(-0.91%)
Apr 08, 2020 27.53 28.85 27.30 28.76 49,843,376 +1.80(+6.67%)
Apr 07, 2020 27.70 28.46 26.91 26.96 61,285,164 +0.56(+2.13%)
Apr 06, 2020 25.63 26.57 25.29 26.40 45,235,536 +1.33(+5.30%)
Apr 03, 2020 26.14 26.31 24.35 25.07 75,956,904 -0.27(-1.06%)
Apr 02, 2020 24.38 26.69 23.75 25.34 87,001,768 +2.13(+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.