Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 46.91 47.10 46.75 46.79 25,069,640 -0.34(-0.72%)
Sep 27, 2019 46.88 47.49 46.79 47.13 19,777,408 -0.01(-0.02%)
Sep 26, 2019 47.55 47.66 46.90 47.14 17,823,698 -0.62(-1.31%)
Sep 25, 2019 47.47 47.82 47.35 47.77 12,832,641 +0.08(+0.17%)
Sep 24, 2019 48.30 48.35 47.40 47.69 26,020,448 -0.77(-1.58%)
Sep 23, 2019 48.11 48.58 48.06 48.45 11,811,400 +0.02(+0.03%)
Sep 20, 2019 48.43 48.62 48.20 48.44 25,511,016 +0.04(+0.08%)
Sep 19, 2019 48.81 48.92 48.25 48.40 17,910,528 -0.13(-0.26%)
Sep 18, 2019 48.41 48.72 48.19 48.52 14,832,229 -0.24(-0.48%)
Sep 17, 2019 49.48 49.49 48.43 48.76 33,796,440 -0.70(-1.43%)
Sep 16, 2019 49.85 49.85 48.88 49.46 39,166,236 +1.62(+3.39%)
Sep 13, 2019 47.78 48.09 47.58 47.84 17,952,582 +0.38(+0.79%)
Sep 12, 2019 47.16 47.81 46.77 47.47 24,333,624 -0.30(-0.62%)
Sep 11, 2019 47.98 48.36 47.50 47.76 29,045,574 +0.05(+0.10%)
Sep 10, 2019 47.45 48.41 47.36 47.72 32,834,102 +0.56(+1.18%)
Sep 09, 2019 46.61 47.27 46.52 47.16 31,608,016 +0.92(+2.00%)
Sep 06, 2019 45.90 46.29 45.64 46.24 15,619,762 +0.24(+0.53%)
Sep 05, 2019 45.83 46.50 45.76 45.99 18,561,596 +0.56(+1.24%)
Sep 04, 2019 45.43 45.62 45.30 45.43 14,287,659 +0.63(+1.40%)
Sep 03, 2019 44.29 44.90 44.16 44.80 17,829,126 -0.22(-0.49%)
Aug 30, 2019 45.19 45.59 44.76 45.02 16,625,816 +0.00(+0.00%)
Aug 29, 2019 44.72 45.21 44.67 45.02 15,744,058 +0.65(+1.47%)
Aug 28, 2019 43.97 44.59 43.75 44.37 20,039,512 +0.63(+1.43%)
Aug 27, 2019 44.25 44.43 43.51 43.74 15,108,178 -0.27(-0.62%)
Aug 26, 2019 44.21 44.45 43.83 44.02 13,796,903 +0.19(+0.43%)
Aug 23, 2019 44.81 45.23 43.58 43.83 31,163,556 -1.52(-3.35%)
Aug 22, 2019 45.71 45.89 45.33 45.35 11,941,314 -0.20(-0.45%)
Aug 21, 2019 45.73 45.81 45.39 45.55 15,368,377 +0.29(+0.64%)
Aug 20, 2019 45.43 45.48 45.09 45.26 12,156,579 -0.38(-0.84%)
Aug 19, 2019 45.29 45.81 45.20 45.65 17,722,922 +0.99(+2.21%)
Aug 16, 2019 44.32 44.79 44.17 44.66 27,386,004 +0.58(+1.32%)
Aug 15, 2019 44.12 44.33 43.60 44.08 18,262,490 -0.27(-0.62%)
Aug 14, 2019 45.18 45.29 44.29 44.36 30,187,760 -1.81(-3.92%)
Aug 13, 2019 45.54 46.60 45.30 46.17 18,381,202 +0.42(+0.92%)
Aug 12, 2019 46.18 46.25 45.53 45.74 22,618,186 -0.55(-1.18%)
Aug 09, 2019 46.85 46.95 46.09 46.29 18,631,414 -0.52(-1.10%)
Aug 08, 2019 45.80 46.83 45.59 46.81 29,705,986 +1.31(+2.87%)
Aug 07, 2019 45.01 45.72 44.77 45.50 31,665,422 -0.34(-0.75%)
Aug 06, 2019 46.02 46.28 45.35 45.84 21,699,676 -0.05(-0.12%)
Aug 05, 2019 46.43 46.56 45.57 45.90 35,203,548 -1.41(-2.98%)
Aug 02, 2019 48.19 48.48 46.82 47.31 27,704,672 -0.69(-1.44%)
Aug 01, 2019 48.57 48.80 47.69 48.00 32,160,794 -1.11(-2.26%)
Jul 31, 2019 49.27 49.69 48.70 49.11 19,505,606 -0.16(-0.32%)
Jul 30, 2019 48.52 49.38 48.42 49.27 13,789,201 +0.55(+1.13%)
Jul 29, 2019 48.88 48.91 48.36 48.72 10,575,993 -0.20(-0.40%)
Jul 26, 2019 49.17 49.17 48.70 48.91 12,325,189 -0.25(-0.51%)
Jul 25, 2019 49.92 49.98 49.02 49.17 12,856,324 -0.56(-1.13%)
Jul 24, 2019 49.45 50.05 49.40 49.73 12,648,497 +0.21(+0.43%)
Jul 23, 2019 49.38 49.65 49.24 49.52 9,280,237 +0.13(+0.27%)
Jul 22, 2019 49.35 49.55 48.99 49.38 10,014,354 +0.23(+0.46%)
Jul 19, 2019 48.98 49.32 48.75 49.16 12,722,759 +0.23(+0.46%)
Jul 18, 2019 48.69 48.93 48.40 48.93 16,285,245 +0.01(+0.02%)
Jul 17, 2019 49.45 49.60 48.89 48.92 17,444,856 -0.56(-1.14%)
Jul 16, 2019 49.92 50.00 49.29 49.49 13,514,902 -0.53(-1.06%)
Jul 15, 2019 50.56 50.59 49.91 50.02 12,178,515 -0.45(-0.90%)
Jul 12, 2019 50.29 50.65 50.29 50.47 10,317,548 +0.21(+0.42%)
Jul 11, 2019 50.31 50.32 49.95 50.26 16,190,381 +0.10(+0.20%)
Jul 10, 2019 49.84 50.33 49.51 50.16 15,023,638 +0.63(+1.28%)
Jul 09, 2019 49.41 49.56 49.08 49.53 9,559,416 +0.04(+0.08%)
Jul 08, 2019 49.34 49.76 49.20 49.49 11,016,104 +0.07(+0.14%)
Jul 05, 2019 49.17 49.46 49.06 49.42 9,400,864 +0.07(+0.14%)
Jul 03, 2019 49.22 49.38 48.92 49.35 8,920,818 +0.20(+0.40%)
Jul 02, 2019 49.90 49.90 48.93 49.15 15,445,765 -0.80(-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.