Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.54 24.86 24.25 24.85 43,810,616 +0.14(+0.56%)
Oct 29, 2020 23.66 24.79 23.34 24.71 43,055,748 +0.74(+3.07%)
Oct 28, 2020 24.41 24.56 23.84 23.97 46,864,332 -1.05(-4.18%)
Oct 27, 2020 25.32 25.33 24.96 25.02 24,958,364 -0.33(-1.30%)
Oct 26, 2020 25.84 25.88 25.10 25.35 35,136,128 -0.94(-3.59%)
Oct 23, 2020 26.56 26.72 25.96 26.29 28,881,784 -0.13(-0.49%)
Oct 22, 2020 25.42 26.46 25.25 26.42 37,941,244 +1.05(+4.13%)
Oct 21, 2020 25.72 25.87 25.37 25.38 28,489,684 -0.49(-1.91%)
Oct 20, 2020 25.71 26.09 25.54 25.87 26,575,038 +0.30(+1.18%)
Oct 19, 2020 26.21 26.34 25.54 25.57 29,109,214 -0.55(-2.12%)
Oct 16, 2020 26.67 26.71 26.08 26.12 21,627,386 -0.61(-2.27%)
Oct 15, 2020 25.96 26.73 25.72 26.73 23,532,244 +0.32(+1.21%)
Oct 14, 2020 26.35 27.02 26.30 26.41 31,489,896 +0.11(+0.43%)
Oct 13, 2020 26.71 26.86 26.21 26.29 29,339,414 -0.44(-1.65%)
Oct 12, 2020 26.55 26.80 26.28 26.73 19,283,938 +0.10(+0.36%)
Oct 09, 2020 27.31 27.38 26.59 26.64 29,494,610 -0.43(-1.60%)
Oct 08, 2020 26.31 27.09 26.18 27.07 35,318,812 +0.98(+3.75%)
Oct 07, 2020 25.88 26.16 25.58 26.09 24,321,390 +0.36(+1.41%)
Oct 06, 2020 26.50 26.65 25.66 25.73 35,959,584 -0.39(-1.49%)
Oct 05, 2020 25.58 26.14 25.52 26.12 36,492,028 +0.76(+3.00%)
Oct 02, 2020 24.44 25.57 24.40 25.36 33,178,620 +0.24(+0.96%)
Oct 01, 2020 25.63 25.74 24.96 25.12 32,784,030 -0.80(-3.07%)
Sep 30, 2020 26.15 26.46 25.79 25.91 28,400,690 -0.08(-0.30%)
Sep 29, 2020 26.65 26.71 25.73 25.99 27,510,168 -0.74(-2.75%)
Sep 28, 2020 26.59 27.02 26.54 26.73 30,483,792 +0.61(+2.35%)
Sep 25, 2020 25.86 26.31 25.70 26.11 31,853,102 -0.02(-0.07%)
Sep 24, 2020 26.04 26.60 25.56 26.13 40,735,716 -0.01(-0.03%)
Sep 23, 2020 27.48 27.58 26.10 26.14 30,571,710 -1.24(-4.52%)
Sep 22, 2020 27.68 28.12 27.32 27.37 25,830,676 -0.29(-1.03%)
Sep 21, 2020 27.91 27.98 27.19 27.66 35,506,224 -0.95(-3.32%)
Sep 18, 2020 28.91 28.94 28.31 28.61 31,023,188 -0.32(-1.12%)
Sep 17, 2020 28.43 28.96 28.15 28.93 26,265,546 +0.04(+0.15%)
Sep 16, 2020 28.02 29.26 27.78 28.89 42,168,708 +1.11(+4.01%)
Sep 15, 2020 28.17 28.42 27.69 27.77 30,087,366 -0.20(-0.73%)
Sep 14, 2020 27.84 28.23 27.65 27.98 22,843,640 +0.21(+0.77%)
Sep 11, 2020 27.80 27.94 27.54 27.77 29,837,658 +0.03(+0.09%)
Sep 10, 2020 28.88 28.91 27.69 27.74 43,471,212 -1.06(-3.67%)
Sep 09, 2020 28.92 29.08 28.69 28.80 29,343,612 +0.20(+0.68%)
Sep 08, 2020 29.12 29.25 28.28 28.60 57,822,168 -1.08(-3.64%)
Sep 04, 2020 30.08 30.29 29.31 29.68 40,345,196 -0.09(-0.31%)
Sep 03, 2020 29.94 30.56 29.60 29.77 46,333,656 -0.22(-0.74%)
Sep 02, 2020 30.13 30.31 29.81 30.00 28,019,836 -0.14(-0.48%)
Sep 01, 2020 30.21 30.28 29.77 30.14 21,453,332 -0.20(-0.67%)
Aug 31, 2020 31.06 31.10 30.34 30.34 22,075,312 -0.67(-2.17%)
Aug 28, 2020 30.59 31.11 30.44 31.02 17,123,300 +0.54(+1.79%)
Aug 27, 2020 30.42 30.68 30.10 30.47 26,150,406 +0.06(+0.20%)
Aug 26, 2020 31.03 31.03 30.37 30.41 21,148,024 -0.66(-2.11%)
Aug 25, 2020 31.68 31.72 30.91 31.07 23,633,776 -0.44(-1.40%)
Aug 24, 2020 30.86 31.73 30.67 31.51 29,151,792 +0.84(+2.75%)
Aug 21, 2020 30.74 30.80 30.38 30.67 20,380,780 -0.20(-0.63%)
Aug 20, 2020 31.08 31.28 30.86 30.86 22,446,726 -0.68(-2.16%)
Aug 19, 2020 31.89 32.03 31.44 31.54 17,379,800 -0.37(-1.15%)
Aug 18, 2020 32.20 32.52 31.82 31.91 16,857,012 -0.41(-1.26%)
Aug 17, 2020 32.52 32.53 32.14 32.32 16,747,914 -0.19(-0.58%)
Aug 14, 2020 31.94 32.56 31.83 32.51 15,601,411 +0.29(+0.90%)
Aug 13, 2020 32.57 32.85 32.12 32.22 18,515,774 -0.62(-1.89%)
Aug 12, 2020 33.01 33.22 32.49 32.84 29,997,990 +0.32(+0.99%)
Aug 11, 2020 33.26 33.65 32.36 32.52 31,148,192 -0.11(-0.34%)
Aug 10, 2020 31.89 32.64 31.81 32.63 30,907,702 +0.98(+3.09%)
Aug 07, 2020 31.32 31.72 30.96 31.65 21,589,456 +0.04(+0.13%)
Aug 06, 2020 31.68 31.97 31.49 31.60 22,544,204 -0.26(-0.80%)
Aug 05, 2020 32.15 32.26 31.57 31.86 36,137,420 +0.33(+1.05%)
Aug 04, 2020 30.68 31.60 30.65 31.53 26,517,198 +0.75(+2.43%)
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.