Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.23 +0.49 (+0.56%)
Streaming Delayed Price Updated: 3:12 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%)
Oct 01, 2019 46.58 46.75 45.34 45.35 20,998,936 -1.07(-2.31%)
Sep 30, 2019 46.54 46.73 46.37 46.42 25,271,186 -0.34(-0.72%)
Sep 27, 2019 46.51 47.11 46.42 46.76 19,936,406 -0.01(-0.02%)
Sep 26, 2019 47.17 47.28 46.53 46.77 17,966,990 -0.62(-1.31%)
Sep 25, 2019 47.09 47.44 46.98 47.38 12,935,808 +0.08(+0.17%)
Sep 24, 2019 47.92 47.96 47.02 47.31 26,229,638 -0.76(-1.58%)
Sep 23, 2019 47.73 48.19 47.67 48.07 11,906,357 +0.02(+0.03%)
Sep 20, 2019 48.04 48.24 47.82 48.05 25,716,110 +0.04(+0.08%)
Sep 19, 2019 48.42 48.53 47.86 48.01 18,054,386 -0.12(-0.26%)
Sep 18, 2019 48.02 48.33 47.80 48.14 14,951,362 -0.23(-0.48%)
Sep 17, 2019 49.08 49.10 48.04 48.37 34,067,892 -0.70(-1.43%)
Sep 16, 2019 49.45 49.46 48.49 49.07 39,480,820 +1.61(+3.39%)
Sep 13, 2019 47.40 47.71 47.20 47.46 18,096,778 +0.37(+0.79%)
Sep 12, 2019 46.78 47.43 46.40 47.09 24,529,072 -0.30(-0.62%)
Sep 11, 2019 47.60 47.97 47.13 47.38 29,278,870 +0.05(+0.10%)
Sep 10, 2019 47.07 48.02 46.98 47.34 33,097,826 +0.55(+1.18%)
Sep 09, 2019 46.24 46.89 46.15 46.78 31,861,892 +0.92(+2.00%)
Sep 06, 2019 45.53 45.92 45.28 45.87 15,745,220 +0.24(+0.53%)
Sep 05, 2019 45.46 46.13 45.39 45.63 18,710,682 +0.56(+1.24%)
Sep 04, 2019 45.07 45.26 44.93 45.07 14,402,418 +0.62(+1.40%)
Sep 03, 2019 43.94 44.54 43.81 44.45 17,972,330 -0.22(-0.49%)
Aug 30, 2019 44.83 45.22 44.40 44.66 16,759,355 +0.00(+0.00%)
Aug 29, 2019 44.36 44.85 44.31 44.66 15,870,515 +0.64(+1.47%)
Aug 28, 2019 43.62 44.24 43.40 44.02 20,200,470 +0.62(+1.43%)
Aug 27, 2019 43.90 44.08 43.16 43.40 15,229,527 -0.27(-0.62%)
Aug 26, 2019 43.86 44.10 43.48 43.67 13,907,721 +0.19(+0.43%)
Aug 23, 2019 44.45 44.87 43.23 43.48 31,413,862 -1.51(-3.35%)
Aug 22, 2019 45.35 45.53 44.97 44.99 12,037,227 -0.20(-0.45%)
Aug 21, 2019 45.37 45.45 45.02 45.19 15,491,816 +0.29(+0.64%)
Aug 20, 2019 45.07 45.12 44.73 44.90 12,254,221 -0.38(-0.84%)
Aug 19, 2019 44.93 45.45 44.84 45.28 17,865,272 +0.98(+2.21%)
Aug 16, 2019 43.96 44.44 43.82 44.31 27,605,968 +0.58(+1.31%)
Aug 15, 2019 43.77 43.98 43.26 43.73 18,409,174 -0.27(-0.62%)
Aug 14, 2019 44.82 44.93 43.93 44.00 30,430,230 -1.79(-3.92%)
Aug 13, 2019 45.18 46.23 44.93 45.80 18,528,840 +0.42(+0.92%)
Aug 12, 2019 45.81 45.88 45.17 45.38 22,799,856 -0.54(-1.18%)
Aug 09, 2019 46.47 46.57 45.73 45.92 18,781,062 -0.51(-1.10%)
Aug 08, 2019 45.44 46.46 45.23 46.43 29,944,584 +1.30(+2.87%)
Aug 07, 2019 44.65 45.35 44.41 45.14 31,919,760 -0.34(-0.75%)
Aug 06, 2019 45.65 45.91 44.99 45.48 21,873,968 -0.05(-0.12%)
Aug 05, 2019 46.06 46.19 45.21 45.53 35,486,304 -1.40(-2.98%)
Aug 02, 2019 47.81 48.09 46.45 46.93 27,927,196 -0.68(-1.44%)
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.