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, 2019 45.46 45.53 45.00 45.45 19,170,718 -0.20(-0.43%)
Oct 30, 2019 46.70 46.73 45.46 45.64 19,775,790 -0.95(-2.04%)
Oct 29, 2019 46.23 46.98 46.08 46.59 17,174,918 +0.19(+0.41%)
Oct 28, 2019 46.83 47.09 46.33 46.40 14,990,353 -0.27(-0.57%)
Oct 25, 2019 46.31 46.80 46.25 46.67 15,144,176 +0.38(+0.81%)
Oct 24, 2019 46.76 46.79 46.05 46.29 16,840,536 -0.20(-0.42%)
Oct 23, 2019 46.03 46.58 45.83 46.49 15,575,855 +0.38(+0.83%)
Oct 22, 2019 45.66 46.63 45.52 46.11 26,919,674 +0.59(+1.29%)
Oct 21, 2019 44.80 45.56 44.75 45.52 13,391,049 +0.80(+1.79%)
Oct 18, 2019 44.84 45.20 44.71 44.72 13,107,761 -0.24(-0.52%)
Oct 17, 2019 45.11 45.25 44.81 44.95 15,672,735 +0.03(+0.07%)
Oct 16, 2019 45.40 45.72 44.91 44.92 15,310,765 -0.64(-1.39%)
Oct 15, 2019 45.28 46.01 45.22 45.56 14,369,273 +0.19(+0.41%)
Oct 14, 2019 45.06 45.53 44.89 45.37 15,516,039 -0.02(-0.05%)
Oct 11, 2019 45.25 45.81 45.17 45.39 30,857,012 +0.60(+1.35%)
Oct 10, 2019 44.38 44.91 44.31 44.79 13,230,840 +0.56(+1.26%)
Oct 09, 2019 44.22 44.48 44.15 44.23 11,392,520 +0.40(+0.91%)
Oct 08, 2019 44.14 44.48 43.77 43.83 26,528,300 -0.76(-1.71%)
Oct 07, 2019 45.06 45.24 44.57 44.59 15,689,290 -0.40(-0.89%)
Oct 04, 2019 44.90 45.05 44.44 44.99 14,106,711 +0.28(+0.63%)
Oct 03, 2019 43.99 44.76 43.63 44.71 27,018,784 +0.48(+1.08%)
Oct 02, 2019 45.08 45.19 44.10 44.23 24,588,420 -1.11(-2.46%)
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.