Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 55.03 55.73 55.02 55.11 17,360,552 -0.01(-0.01%)
Apr 27, 2018 55.14 55.40 54.91 55.12 14,114,443 -0.59(-1.06%)
Apr 26, 2018 55.11 55.76 54.94 55.71 16,360,629 +0.80(+1.45%)
Apr 25, 2018 54.31 54.99 53.99 54.91 17,624,294 +0.43(+0.79%)
Apr 24, 2018 55.22 55.60 54.18 54.48 30,517,208 -0.59(-1.07%)
Apr 23, 2018 54.56 55.08 54.26 55.07 19,880,226 +0.34(+0.61%)
Apr 20, 2018 54.88 54.92 54.38 54.73 18,334,480 -0.26(-0.48%)
Apr 19, 2018 54.97 55.41 54.66 54.99 24,307,300 +0.07(+0.12%)
Apr 18, 2018 54.55 55.42 54.53 54.93 23,182,698 +0.85(+1.57%)
Apr 17, 2018 54.01 54.32 53.70 54.08 21,568,294 +0.21(+0.39%)
Apr 16, 2018 53.44 54.11 53.16 53.87 18,779,614 +0.55(+1.02%)
Apr 13, 2018 53.02 53.54 52.95 53.32 17,852,364 +0.58(+1.10%)
Apr 12, 2018 52.93 53.16 52.55 52.74 19,166,400 -0.01(-0.01%)
Apr 11, 2018 52.12 52.87 52.05 52.75 28,379,146 +0.55(+1.04%)
Apr 10, 2018 51.33 52.61 51.31 52.20 30,295,234 +1.67(+3.31%)
Apr 09, 2018 50.53 51.17 50.33 50.53 14,489,866 +0.24(+0.48%)
Apr 06, 2018 50.90 51.14 49.63 50.29 25,289,682 -0.93(-1.81%)
Apr 05, 2018 50.44 51.54 50.44 51.22 18,115,428 +0.90(+1.80%)
Apr 04, 2018 49.61 50.42 49.27 50.31 16,726,255 -0.07(-0.13%)
Apr 03, 2018 49.51 50.42 49.04 50.38 18,902,170 +1.05(+2.13%)
Apr 02, 2018 50.14 50.23 48.48 49.33 25,435,212 -1.01(-2.00%)
Mar 29, 2018 50.34 50.34 50.34 0 +1.04(+2.11%)
Mar 28, 2018 50.31 50.48 49.22 49.30 24,412,166 -0.98(-1.95%)
Mar 27, 2018 50.97 51.18 49.98 50.28 18,645,554 -0.48(-0.94%)
Mar 26, 2018 50.43 50.83 49.85 50.75 21,364,896 +0.90(+1.80%)
Mar 23, 2018 50.42 51.00 49.75 49.86 25,732,148 -0.31(-0.61%)
Mar 22, 2018 50.64 50.91 50.07 50.16 24,751,164 -1.05(-2.04%)
Mar 21, 2018 50.20 51.54 50.04 51.21 22,016,130 +1.31(+2.62%)
Mar 20, 2018 49.75 50.24 49.69 49.90 15,078,394 +0.42(+0.85%)
Mar 19, 2018 50.10 50.17 49.20 49.48 19,451,608 -0.78(-1.55%)
Mar 16, 2018 49.84 50.48 49.75 50.26 19,207,862 +0.44(+0.89%)
Mar 15, 2018 50.26 50.48 49.44 49.82 16,736,043 -0.26(-0.52%)
Mar 14, 2018 50.57 50.70 49.97 50.08 15,305,741 -0.30(-0.59%)
Mar 13, 2018 50.89 51.12 50.16 50.37 14,472,310 -0.36(-0.72%)
Mar 12, 2018 50.78 51.11 50.48 50.74 12,794,331 -0.01(-0.03%)
Mar 09, 2018 50.19 50.80 50.14 50.75 15,366,436 +0.95(+1.91%)
Mar 08, 2018 49.93 50.08 49.45 49.80 10,808,000 -0.01(-0.03%)
Mar 07, 2018 50.18 49.35 49.82 16,672,029 -0.38(-0.75%)
Mar 06, 2018 50.48 50.66 49.94 50.19 21,142,442 +0.03(+0.06%)
Mar 05, 2018 49.41 50.32 49.32 50.16 17,306,594 +0.53(+1.06%)
Mar 02, 2018 49.07 49.82 48.67 49.64 19,663,328 +0.23(+0.47%)
Mar 01, 2018 49.43 50.18 49.05 49.41 30,984,956 -0.07(-0.15%)
Feb 28, 2018 50.91 51.10 49.46 49.48 23,750,030 -1.16(-2.30%)
Feb 27, 2018 51.42 51.83 50.64 50.65 18,137,942 -0.67(-1.30%)
Feb 26, 2018 51.27 51.42 51.01 51.31 16,392,461 +0.30(+0.60%)
Feb 23, 2018 50.17 51.05 50.11 51.01 21,154,996 +1.08(+2.17%)
Feb 22, 2018 49.93 20,676,556 +0.54(+1.10%)
Feb 21, 2018 50.08 50.54 49.39 49.39 16,900,430 -0.85(-1.68%)
Feb 20, 2018 50.61 50.98 50.00 50.23 24,018,330 -0.27(-0.54%)
Feb 16, 2018 50.51 50.51 50.51 0 -0.13(-0.25%)
Feb 15, 2018 50.86 50.89 50.11 50.63 22,213,146 -0.13(-0.25%)
Feb 14, 2018 49.54 50.91 49.42 50.76 26,626,998 +0.73(+1.45%)
Feb 13, 2018 50.25 50.03 16,554,744 -0.21(-0.41%)
Feb 12, 2018 50.07 50.80 49.83 50.24 33,660,260 +0.81(+1.63%)
Feb 09, 2018 50.05 50.11 47.78 49.43 47,441,216 -0.04(-0.07%)
Feb 08, 2018 51.06 51.27 49.45 49.47 37,447,920 -1.54(-3.02%)
Feb 07, 2018 52.04 52.32 51.00 51.01 33,179,506 -0.87(-1.67%)
Feb 06, 2018 50.59 52.23 50.37 51.88 44,256,316 +0.36(+0.69%)
Feb 05, 2018 53.00 53.57 50.62 51.52 45,447,684 -2.20(-4.10%)
Feb 02, 2018 55.04 55.17 53.43 53.72 41,818,692 -2.34(-4.18%)
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.