Energy Select Sector SPDR (NY: XLE )

53.63 USD +0.94 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 59.35 59.59 59.14 59.20 19,815,725 -0.43(-0.72%)
Sep 27, 2019 59.31 60.08 59.20 59.63 15,632,600 -0.01(-0.02%)
Sep 26, 2019 60.16 60.30 59.33 59.64 14,088,334 -0.79(-1.31%)
Sep 25, 2019 60.05 60.50 59.91 60.43 10,143,268 +0.10(+0.17%)
Sep 24, 2019 61.11 61.17 59.97 60.33 20,567,269 -0.97(-1.58%)
Sep 23, 2019 60.87 61.46 60.80 61.30 9,336,051 +0.02(+0.03%)
Sep 20, 2019 61.27 61.51 60.98 61.28 20,164,600 -0.51(-0.83%)
Sep 19, 2019 62.32 62.46 61.60 61.79 14,028,560 -0.16(-0.26%)
Sep 18, 2019 61.80 62.20 61.52 61.95 11,617,459 -0.30(-0.48%)
Sep 17, 2019 63.17 63.19 61.83 62.25 26,471,325 -0.90(-1.43%)
Sep 16, 2019 63.64 63.65 62.40 63.15 30,677,258 +2.07(+3.39%)
Sep 13, 2019 61.00 61.40 60.74 61.08 14,061,500 +0.48(+0.79%)
Sep 12, 2019 60.21 61.04 59.71 60.60 19,059,500 -0.38(-0.62%)
Sep 11, 2019 61.26 61.74 60.65 60.98 22,750,173 +0.06(+0.10%)
Sep 10, 2019 60.58 61.80 60.46 60.92 25,717,566 +0.71(+1.18%)
Sep 09, 2019 59.51 60.35 59.39 60.21 24,757,223 +1.18(+2.00%)
Sep 06, 2019 58.60 59.10 58.27 59.03 12,234,300 +0.31(+0.53%)
Sep 05, 2019 58.51 59.37 58.42 58.72 14,538,514 +0.72(+1.24%)
Sep 04, 2019 58.00 58.25 57.83 58.00 11,190,920 +0.80(+1.40%)
Sep 03, 2019 56.55 57.32 56.38 57.20 13,964,802 -0.28(-0.49%)
Aug 30, 2019 57.70 58.20 57.14 57.48 13,022,300 +0.00(+0.00%)
Aug 29, 2019 57.09 57.72 57.03 57.48 12,331,656 +0.83(+1.47%)
Aug 28, 2019 56.14 56.93 55.86 56.65 15,696,103 +0.80(+1.43%)
Aug 27, 2019 56.50 56.73 55.55 55.85 11,833,598 -0.35(-0.62%)
Aug 26, 2019 56.45 56.75 55.96 56.20 10,806,532 +0.24(+0.43%)
Aug 23, 2019 57.21 57.75 55.63 55.96 24,409,098 -1.94(-3.35%)
Aug 22, 2019 58.36 58.59 57.87 57.90 9,353,127 -0.26(-0.45%)
Aug 21, 2019 58.39 58.49 57.95 58.16 12,037,401 +0.37(+0.64%)
Aug 20, 2019 58.00 58.07 57.57 57.79 9,521,735 -0.49(-0.84%)
Aug 19, 2019 57.82 58.49 57.71 58.28 13,881,616 +1.26(+2.21%)
Aug 16, 2019 56.58 57.19 56.39 57.02 21,450,300 +0.74(+1.31%)
Aug 15, 2019 56.33 56.60 55.67 56.28 14,304,237 -0.35(-0.62%)
Aug 14, 2019 57.68 57.82 56.54 56.63 23,644,798 -2.31(-3.92%)
Aug 13, 2019 58.14 59.49 57.83 58.94 14,397,219 +0.54(+0.92%)
Aug 12, 2019 58.96 59.05 58.13 58.40 17,715,870 -0.70(-1.18%)
Aug 09, 2019 59.81 59.94 58.85 59.10 14,593,200 -0.66(-1.10%)
Aug 08, 2019 58.48 59.79 58.21 59.76 23,267,444 +1.67(+2.87%)
Aug 07, 2019 57.46 58.37 57.16 58.09 24,802,187 -0.44(-0.75%)
Aug 06, 2019 58.75 59.09 57.90 58.53 16,996,440 -0.07(-0.12%)
Aug 05, 2019 59.28 59.44 58.18 58.60 27,573,453 -1.80(-2.98%)
Aug 02, 2019 61.53 61.89 59.78 60.40 21,699,900 -0.88(-1.44%)
Aug 01, 2019 62.01 62.30 60.88 61.28 25,190,192 -1.42(-2.26%)
Jul 31, 2019 62.90 63.44 62.18 62.70 15,277,917 -0.20(-0.32%)
Jul 30, 2019 61.95 63.05 61.83 62.90 10,800,499 +0.70(+1.13%)
Jul 29, 2019 62.40 62.45 61.74 62.20 8,283,729 -0.25(-0.40%)
Jul 26, 2019 62.77 62.78 62.18 62.45 9,653,800 -0.32(-0.51%)
Jul 25, 2019 63.73 63.81 62.58 62.77 10,069,816 -0.72(-1.13%)
Jul 24, 2019 63.14 63.90 63.07 63.49 9,907,034 +0.27(+0.43%)
Jul 23, 2019 63.05 63.39 62.86 63.22 7,268,818 +0.17(+0.27%)
Jul 22, 2019 63.00 63.26 62.55 63.05 7,843,821 +0.29(+0.46%)
Jul 19, 2019 62.53 62.97 62.24 62.76 9,965,200 +0.29(+0.46%)
Jul 18, 2019 62.16 62.47 61.79 62.47 12,755,545 +0.01(+0.02%)
Jul 17, 2019 63.13 63.33 62.42 62.46 13,663,820 -0.72(-1.14%)
Jul 16, 2019 63.73 63.84 62.92 63.18 10,585,652 -0.68(-1.06%)
Jul 15, 2019 64.55 64.59 63.72 63.86 9,538,917 -0.58(-0.90%)
Jul 12, 2019 64.21 64.66 64.21 64.44 8,081,300 +0.27(+0.42%)
Jul 11, 2019 64.23 64.24 63.77 64.17 12,681,242 +0.13(+0.20%)
Jul 10, 2019 63.63 64.26 63.21 64.04 11,767,381 +0.81(+1.28%)
Jul 09, 2019 63.08 63.27 62.66 63.23 7,487,487 +0.05(+0.08%)
Jul 08, 2019 62.99 63.53 62.81 63.18 8,628,449 +0.09(+0.14%)
Jul 05, 2019 62.77 63.15 62.63 63.09 7,363,300 +0.09(+0.14%)
Jul 03, 2019 62.84 63.05 62.46 63.00 6,987,300 +0.25(+0.40%)
Jul 02, 2019 63.71 63.71 62.47 62.75 12,098,016 -1.02(-1.60%)
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.