Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.07 +0.67 (+0.72%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.79 46.21 45.62 45.62 28,213,630 -0.81(-1.76%)
May 30, 2019 46.95 47.04 46.28 46.43 19,549,396 -0.60(-1.27%)
May 29, 2019 46.68 47.06 46.40 47.03 20,335,038 -0.30(-0.64%)
May 28, 2019 47.86 47.94 47.26 47.33 15,003,544 -0.50(-1.04%)
May 24, 2019 48.03 48.22 47.41 47.83 13,081,328 +0.18(+0.37%)
May 23, 2019 48.48 48.52 47.36 47.65 26,762,036 -1.65(-3.35%)
May 22, 2019 49.78 49.89 49.14 49.30 12,416,155 -0.78(-1.55%)
May 21, 2019 49.71 50.22 49.65 50.08 23,679,958 +0.57(+1.16%)
May 20, 2019 49.49 49.74 49.40 49.50 10,546,859 +0.02(+0.05%)
May 17, 2019 49.65 49.92 49.42 49.48 13,599,773 -0.50(-1.01%)
May 16, 2019 49.84 50.17 49.84 49.99 12,080,477 +0.27(+0.55%)
May 15, 2019 49.18 49.82 49.05 49.71 13,002,784 +0.26(+0.52%)
May 14, 2019 49.12 49.87 49.08 49.46 11,905,911 +0.60(+1.22%)
May 13, 2019 49.26 49.50 48.63 48.86 18,127,368 -0.85(-1.72%)
May 10, 2019 49.48 49.84 48.78 49.71 16,845,464 +0.23(+0.47%)
May 09, 2019 49.25 49.67 48.83 49.48 18,564,996 +0.00(+0.00%)
May 08, 2019 49.46 49.89 49.35 49.48 12,656,513 +0.00(+0.00%)
May 07, 2019 49.33 49.52 48.85 49.48 19,408,786 -0.43(-0.87%)
May 06, 2019 49.49 50.07 49.44 49.92 26,210,356 +0.05(+0.09%)
May 03, 2019 49.88 50.26 49.76 49.87 25,283,850 +0.46(+0.93%)
May 02, 2019 49.97 50.27 49.39 49.41 36,114,520 -0.88(-1.74%)
May 01, 2019 51.33 51.48 50.25 50.29 28,545,046 -1.02(-2.00%)
Apr 30, 2019 51.85 51.88 51.25 51.31 18,458,844 -0.04(-0.08%)
Apr 29, 2019 51.41 51.62 51.25 51.35 16,716,002 -0.05(-0.09%)
Apr 26, 2019 51.69 51.71 50.95 51.40 21,694,160 -0.68(-1.30%)
Apr 25, 2019 52.23 52.50 51.96 52.07 15,539,055 -0.16(-0.31%)
Apr 24, 2019 53.21 53.25 52.21 52.24 14,194,933 -0.93(-1.75%)
Apr 23, 2019 53.29 53.41 52.82 53.17 13,156,791 -0.09(-0.16%)
Apr 22, 2019 52.63 53.29 52.48 53.25 18,248,804 +1.10(+2.11%)
Apr 18, 2019 52.55 52.62 52.02 52.15 12,574,092 -0.25(-0.47%)
Apr 17, 2019 52.79 52.90 52.33 52.40 14,084,135 -0.07(-0.13%)
Apr 16, 2019 52.31 52.55 52.12 52.47 10,474,970 +0.31(+0.60%)
Apr 15, 2019 52.38 52.50 52.04 52.16 10,694,760 -0.28(-0.53%)
Apr 12, 2019 53.05 53.09 52.31 52.44 19,875,610 +0.14(+0.27%)
Apr 11, 2019 52.21 52.66 51.89 52.30 14,055,044 +0.04(+0.07%)
Apr 10, 2019 52.18 52.50 52.12 52.26 12,079,429 +0.19(+0.37%)
Apr 09, 2019 52.55 52.55 51.90 52.07 18,734,234 -0.64(-1.22%)
Apr 08, 2019 52.55 52.97 52.49 52.71 13,657,724 +0.23(+0.44%)
Apr 05, 2019 51.71 52.53 51.69 52.48 22,249,324 +0.91(+1.76%)
Apr 04, 2019 51.17 51.61 50.92 51.57 13,533,654 +0.43(+0.83%)
Apr 03, 2019 51.79 51.89 50.96 51.14 15,447,424 -0.50(-0.96%)
Apr 02, 2019 52.13 52.17 51.51 51.64 14,361,415 -0.36(-0.69%)
Apr 01, 2019 51.66 52.10 51.59 52.00 15,989,432 +0.68(+1.32%)
Mar 29, 2019 51.89 52.02 51.15 51.32 12,932,262 -0.08(-0.15%)
Mar 28, 2019 50.99 51.46 50.89 51.40 11,787,611 +0.19(+0.38%)
Mar 27, 2019 51.53 51.76 50.81 51.20 12,346,109 -0.36(-0.71%)
Mar 26, 2019 51.43 51.92 51.29 51.57 14,836,712 +0.73(+1.44%)
Mar 25, 2019 50.60 50.92 50.35 50.84 15,906,964 +0.02(+0.05%)
Mar 22, 2019 51.75 51.84 50.62 50.82 25,735,300 -1.41(-2.70%)
Mar 21, 2019 51.71 52.31 51.60 52.23 23,033,558 +0.36(+0.70%)
Mar 20, 2019 51.37 52.33 51.21 51.86 17,602,630 +0.45(+0.88%)
Mar 19, 2019 51.81 52.07 51.20 51.41 16,134,929 -0.14(-0.27%)
Mar 18, 2019 50.91 51.64 50.89 51.55 12,970,919 +0.71(+1.39%)
Mar 15, 2019 50.82 51.00 50.65 50.85 16,011,108 -0.02(-0.04%)
Mar 14, 2019 50.86 51.12 50.80 50.87 15,996,961 +0.05(+0.11%)
Mar 13, 2019 50.62 50.84 50.41 50.81 17,148,636 +0.51(+1.01%)
Mar 12, 2019 50.07 50.56 50.05 50.30 14,300,235 +0.32(+0.65%)
Mar 11, 2019 49.57 50.10 49.53 49.98 17,155,460 +0.77(+1.57%)
Mar 08, 2019 49.34 49.44 48.75 49.21 20,284,188 -0.94(-1.87%)
Mar 07, 2019 50.48 50.52 49.95 50.15 30,442,946 -0.30(-0.60%)
Mar 06, 2019 50.68 50.79 50.20 50.45 29,463,130 -0.65(-1.27%)
Mar 05, 2019 51.34 51.36 50.74 51.10 20,524,332 -0.17(-0.33%)
Mar 04, 2019 51.36 51.48 50.50 51.27 25,683,850 +0.09(+0.18%)
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.