Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.36 +0.95 (+1.02%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.34 30.70 30.04 30.67 29,105,966 -0.14(-0.47%)
Jul 30, 2020 31.40 31.42 30.54 30.81 38,571,160 -1.26(-3.93%)
Jul 29, 2020 31.50 32.10 31.29 32.07 20,223,848 +0.66(+2.09%)
Jul 28, 2020 31.77 32.08 31.33 31.42 20,883,278 -0.54(-1.70%)
Jul 27, 2020 31.89 32.11 31.49 31.96 21,418,202 +0.03(+0.11%)
Jul 24, 2020 32.11 32.58 31.80 31.93 23,438,654 -0.18(-0.56%)
Jul 23, 2020 32.06 32.27 31.70 32.11 24,722,200 -0.06(-0.19%)
Jul 22, 2020 32.22 32.22 31.70 32.17 23,052,188 -0.40(-1.23%)
Jul 21, 2020 31.24 32.81 31.20 32.57 42,509,856 +1.86(+6.04%)
Jul 20, 2020 31.12 31.48 30.68 30.71 23,583,794 -0.52(-1.66%)
Jul 17, 2020 31.77 32.12 31.09 31.23 20,814,530 -0.44(-1.40%)
Jul 16, 2020 31.60 32.08 31.20 31.67 22,113,208 -0.14(-0.45%)
Jul 15, 2020 31.94 32.02 31.35 31.82 30,426,126 +0.67(+2.16%)
Jul 14, 2020 29.88 31.20 29.80 31.14 40,191,348 +1.06(+3.51%)
Jul 13, 2020 30.53 30.65 29.86 30.09 43,729,392 -0.16(-0.53%)
Jul 10, 2020 29.14 30.29 29.14 30.25 29,638,756 +0.94(+3.19%)
Jul 09, 2020 30.70 30.79 29.28 29.31 35,881,036 -1.52(-4.94%)
Jul 08, 2020 30.86 31.34 30.58 30.84 24,259,882 -0.03(-0.08%)
Jul 07, 2020 31.48 31.52 30.81 30.86 24,559,856 -1.01(-3.18%)
Jul 06, 2020 32.34 32.57 31.48 31.88 26,480,716 +0.09(+0.29%)
Jul 02, 2020 32.08 32.52 31.71 31.78 24,412,124 +0.35(+1.11%)
Jul 01, 2020 32.34 32.78 31.39 31.43 28,864,472 -0.78(-2.43%)
Jun 30, 2020 31.24 32.40 30.91 32.22 24,601,150 +0.72(+2.30%)
Jun 29, 2020 31.15 31.77 31.02 31.49 22,851,938 +0.42(+1.34%)
Jun 26, 2020 31.96 31.96 30.93 31.08 39,781,388 -1.12(-3.46%)
Jun 25, 2020 31.29 32.31 31.13 32.19 28,208,034 +0.60(+1.91%)
Jun 24, 2020 32.92 32.93 31.37 31.59 38,004,372 -1.86(-5.55%)
Jun 23, 2020 33.91 34.00 33.34 33.44 17,393,224 +0.03(+0.10%)
Jun 22, 2020 33.09 33.52 32.70 33.41 22,847,272 +0.15(+0.46%)
Jun 19, 2020 34.82 34.83 33.22 33.25 32,088,232 -0.51(-1.52%)
Jun 18, 2020 33.02 34.14 32.82 33.77 21,960,874 +0.41(+1.23%)
Jun 17, 2020 34.40 34.41 33.35 33.36 27,799,026 -1.18(-3.41%)
Jun 16, 2020 35.16 35.21 33.55 34.53 38,130,860 +0.97(+2.88%)
Jun 15, 2020 32.04 33.91 31.68 33.57 39,087,016 +0.10(+0.30%)
Jun 12, 2020 34.08 34.32 32.56 33.46 50,948,860 +0.82(+2.52%)
Jun 11, 2020 33.52 34.49 32.53 32.64 57,271,268 -3.40(-9.42%)
Jun 10, 2020 37.55 37.58 36.02 36.04 48,159,560 -1.87(-4.92%)
Jun 09, 2020 38.12 38.23 37.37 37.90 51,995,232 -1.48(-3.76%)
Jun 08, 2020 39.05 39.40 38.18 39.38 56,537,608 +1.70(+4.50%)
Jun 05, 2020 36.83 38.02 36.80 37.68 59,729,304 +2.61(+7.43%)
Jun 04, 2020 34.88 35.21 34.37 35.08 32,624,446 +0.01(+0.02%)
Jun 03, 2020 34.61 35.23 34.54 35.07 32,482,430 +1.00(+2.94%)
Jun 02, 2020 33.51 34.10 33.46 34.07 29,923,710 +0.92(+2.79%)
Jun 01, 2020 32.52 33.32 32.09 33.15 28,385,674 +0.57(+1.75%)
May 29, 2020 32.44 32.82 31.89 32.57 42,544,900 -0.15(-0.46%)
May 28, 2020 33.75 33.75 32.57 32.73 32,340,656 -0.94(-2.80%)
May 27, 2020 33.73 33.92 32.73 33.67 42,374,960 +0.43(+1.29%)
May 26, 2020 33.37 33.58 33.15 33.24 44,549,868 +0.90(+2.78%)
May 22, 2020 32.28 32.37 31.67 32.34 22,902,742 -0.20(-0.62%)
May 21, 2020 33.17 33.31 32.28 32.54 33,455,906 -0.53(-1.60%)
May 20, 2020 32.46 33.13 32.29 33.07 32,430,678 +1.27(+3.99%)
May 19, 2020 32.76 32.86 31.78 31.80 32,088,888 -0.92(-2.80%)
May 18, 2020 31.98 32.93 31.89 32.72 43,536,112 +2.47(+8.17%)
May 15, 2020 30.37 31.00 29.98 30.25 32,381,902 -0.12(-0.39%)
May 14, 2020 29.50 30.65 28.83 30.36 36,865,024 +0.34(+1.12%)
May 13, 2020 31.25 31.29 29.81 30.03 41,046,368 -1.43(-4.54%)
May 12, 2020 32.34 32.38 31.41 31.46 33,382,446 -0.56(-1.76%)
May 11, 2020 32.37 32.46 31.87 32.02 27,681,340 -0.57(-1.75%)
May 08, 2020 31.90 32.61 31.72 32.59 29,557,894 +1.42(+4.56%)
May 07, 2020 31.24 31.76 30.95 31.17 28,841,030 +0.79(+2.60%)
May 06, 2020 31.35 31.62 30.36 30.38 28,166,778 -0.82(-2.61%)
May 05, 2020 32.45 32.71 31.09 31.20 40,878,832 +0.03(+0.08%)
May 04, 2020 29.57 31.20 29.43 31.17 31,391,226 +1.04(+3.46%)
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.