Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.49 48.95 48.36 48.73 23,353,736 +0.31(+0.65%)
Jan 30, 2019 48.04 48.57 47.78 48.41 15,859,429 +0.67(+1.41%)
Jan 29, 2019 47.87 48.06 47.70 47.74 15,555,188 +0.15(+0.30%)
Jan 28, 2019 47.44 47.62 47.08 47.60 15,736,366 -0.48(-1.00%)
Jan 25, 2019 47.88 48.38 47.80 48.08 13,394,695 +0.60(+1.27%)
Jan 24, 2019 47.12 47.90 46.93 47.47 17,080,150 +0.25(+0.53%)
Jan 23, 2019 47.88 47.94 46.83 47.22 30,325,638 -0.49(-1.02%)
Jan 22, 2019 48.24 48.35 47.58 47.71 25,996,742 -1.06(-2.18%)
Jan 18, 2019 48.37 48.81 48.09 48.77 19,020,638 +0.97(+2.03%)
Jan 17, 2019 47.01 48.01 46.90 47.80 13,317,857 +0.44(+0.92%)
Jan 16, 2019 47.38 47.76 47.21 47.37 16,413,920 -0.06(-0.13%)
Jan 15, 2019 47.52 47.88 47.19 47.43 12,854,990 +0.17(+0.36%)
Jan 14, 2019 46.92 47.45 46.86 47.26 17,265,804 -0.11(-0.24%)
Jan 11, 2019 47.41 47.68 46.96 47.38 18,463,304 -0.28(-0.59%)
Jan 10, 2019 47.16 47.72 46.89 47.66 25,068,592 +0.14(+0.29%)
Jan 09, 2019 47.41 47.68 46.92 47.52 24,549,254 +0.74(+1.58%)
Jan 08, 2019 47.07 47.18 46.53 46.78 24,465,406 +0.36(+0.77%)
Jan 07, 2019 46.08 46.76 45.47 46.42 23,634,506 +0.68(+1.49%)
Jan 04, 2019 45.00 45.88 44.74 45.74 27,946,988 +1.47(+3.31%)
Jan 03, 2019 44.81 44.97 43.73 44.27 23,590,804 -0.40(-0.91%)
Jan 02, 2019 43.12 44.98 42.90 44.68 32,573,326 +0.86(+1.97%)
Dec 31, 2018 43.98 44.14 43.30 43.82 24,483,490 +0.23(+0.53%)
Dec 28, 2018 44.12 44.32 43.32 43.59 25,441,740 -0.34(-0.77%)
Dec 27, 2018 42.81 43.98 42.23 43.92 31,899,496 +0.23(+0.52%)
Dec 26, 2018 41.53 43.70 40.77 43.69 38,082,228 +2.56(+6.22%)
Dec 24, 2018 42.36 42.57 41.10 41.13 20,426,664 -1.73(-4.05%)
Dec 21, 2018 43.30 44.01 42.51 42.87 48,945,384 -0.42(-0.97%)
Dec 20, 2018 43.98 44.65 43.02 43.29 50,868,844 -1.23(-2.77%)
Dec 19, 2018 45.29 46.14 44.15 44.52 60,175,040 -0.53(-1.18%)
Dec 18, 2018 46.06 46.22 44.80 45.05 35,152,568 -1.09(-2.36%)
Dec 17, 2018 46.88 47.27 45.81 46.14 27,388,826 -0.86(-1.82%)
Dec 14, 2018 47.80 48.00 46.77 47.00 30,246,146 -1.10(-2.28%)
Dec 13, 2018 47.83 48.40 47.62 48.09 20,211,282 +0.15(+0.32%)
Dec 12, 2018 48.53 48.86 47.91 47.94 25,453,916 +0.19(+0.40%)
Dec 11, 2018 48.47 48.56 47.25 47.75 22,774,634 +0.02(+0.03%)
Dec 10, 2018 48.16 48.39 46.64 47.74 30,891,520 -0.76(-1.56%)
Dec 07, 2018 49.70 50.43 48.41 48.50 36,259,888 -0.27(-0.56%)
Dec 06, 2018 48.59 48.84 47.74 48.77 46,710,084 -0.92(-1.84%)
Dec 04, 2018 51.18 51.34 49.59 49.68 24,172,422 -1.47(-2.87%)
Dec 03, 2018 51.18 51.46 50.55 51.15 29,053,458 +1.11(+2.22%)
Nov 30, 2018 49.69 50.18 49.44 50.04 23,951,130 -0.09(-0.18%)
Nov 29, 2018 49.84 50.53 49.77 50.13 19,043,304 +0.33(+0.65%)
Nov 28, 2018 48.92 49.84 48.61 49.81 27,935,876 +0.84(+1.72%)
Nov 27, 2018 48.85 49.32 48.68 48.96 29,414,416 -0.14(-0.28%)
Nov 26, 2018 48.73 49.43 48.72 49.10 22,040,376 +0.73(+1.50%)
Nov 23, 2018 48.70 48.87 48.02 48.37 19,053,230 -1.57(-3.14%)
Nov 21, 2018 49.94 49.94 49.94 0 +0.77(+1.57%)
Nov 20, 2018 50.17 50.29 48.79 49.17 34,777,852 -1.67(-3.28%)
Nov 19, 2018 50.54 51.04 50.38 50.83 20,587,242 -0.02(-0.03%)
Nov 16, 2018 50.56 51.02 50.31 50.85 26,099,848 +0.60(+1.19%)
Nov 15, 2018 49.53 50.31 49.53 50.25 20,609,918 +0.73(+1.47%)
Nov 14, 2018 50.38 50.57 49.07 49.52 29,773,346 -0.08(-0.17%)
Nov 13, 2018 50.63 50.90 49.34 49.61 43,243,716 -1.17(-2.30%)
Nov 12, 2018 52.20 52.42 50.67 50.77 23,834,162 -1.07(-2.07%)
Nov 09, 2018 51.25 52.18 50.97 51.85 30,277,854 -0.09(-0.17%)
Nov 08, 2018 52.85 53.26 51.75 51.94 20,008,630 -1.15(-2.17%)
Nov 07, 2018 52.91 53.26 52.30 53.09 22,014,140 +0.86(+1.64%)
Nov 06, 2018 52.12 52.35 51.61 52.23 17,264,852 +0.24(+0.47%)
Nov 05, 2018 51.76 52.20 51.64 51.99 17,465,884 +0.86(+1.67%)
Nov 02, 2018 51.83 52.21 50.62 51.14 28,024,764 -0.13(-0.25%)
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.