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 (%)
Apr 30, 2021 43.91 44.51 43.32 43.41 33,287,540 -1.13(-2.53%)
Apr 29, 2021 44.68 45.08 43.99 44.54 37,530,036 +0.49(+1.12%)
Apr 28, 2021 42.89 44.21 42.86 44.05 37,467,132 +1.47(+3.45%)
Apr 27, 2021 42.23 42.73 42.03 42.58 24,041,364 +0.51(+1.21%)
Apr 26, 2021 41.63 42.38 41.63 42.07 20,413,380 +0.28(+0.67%)
Apr 23, 2021 41.44 41.97 41.20 41.79 19,286,122 +0.38(+0.91%)
Apr 22, 2021 42.10 42.12 41.27 41.41 28,580,870 -0.49(-1.17%)
Apr 21, 2021 40.85 42.05 40.65 41.90 32,414,556 +0.53(+1.27%)
Apr 20, 2021 42.35 42.41 40.95 41.37 41,277,800 -1.13(-2.65%)
Apr 19, 2021 42.63 42.94 42.09 42.50 23,223,624 -0.04(-0.10%)
Apr 16, 2021 43.20 43.31 42.36 42.54 32,531,102 -0.34(-0.80%)
Apr 15, 2021 43.29 43.29 42.71 42.89 28,259,192 -0.35(-0.81%)
Apr 14, 2021 42.44 43.80 42.39 43.24 37,973,424 +1.17(+2.78%)
Apr 13, 2021 41.95 42.30 41.65 42.07 25,496,344 +0.04(+0.10%)
Apr 12, 2021 42.73 43.04 41.88 42.02 22,294,080 -0.33(-0.79%)
Apr 09, 2021 42.63 43.00 42.17 42.36 25,241,142 -0.28(-0.66%)
Apr 08, 2021 42.89 42.90 42.15 42.64 36,262,728 -0.56(-1.30%)
Apr 07, 2021 43.07 43.42 42.91 43.20 28,367,544 +0.15(+0.35%)
Apr 06, 2021 43.38 43.96 42.98 43.05 30,291,972 -0.11(-0.26%)
Apr 05, 2021 44.13 44.14 42.91 43.17 30,352,314 -1.05(-2.39%)
Apr 01, 2021 43.32 44.24 43.09 44.22 36,996,684 +1.10(+2.55%)
Mar 31, 2021 43.33 43.53 42.96 43.12 27,356,298 -0.30(-0.69%)
Mar 30, 2021 43.35 43.89 43.10 43.42 30,369,188 -0.38(-0.86%)
Mar 29, 2021 43.95 44.18 43.26 43.80 26,894,454 -0.53(-1.19%)
Mar 26, 2021 44.04 44.39 43.54 44.33 41,154,412 +1.07(+2.48%)
Mar 25, 2021 42.38 43.38 41.69 43.26 45,882,820 +0.16(+0.37%)
Mar 24, 2021 42.68 43.68 42.68 43.10 46,419,024 +1.05(+2.51%)
Mar 23, 2021 41.80 42.98 41.54 42.04 58,692,000 -0.62(-1.46%)
Mar 22, 2021 42.98 43.14 42.58 42.67 33,878,100 -0.41(-0.96%)
Mar 19, 2021 43.05 43.79 42.50 43.08 46,655,556 +0.01(+0.02%)
Mar 18, 2021 44.70 44.90 42.89 43.07 50,080,460 -2.03(-4.49%)
Mar 17, 2021 44.62 45.31 44.24 45.10 37,101,164 +0.35(+0.78%)
Mar 16, 2021 45.30 45.34 44.47 44.75 44,425,556 -1.31(-2.85%)
Mar 15, 2021 46.49 46.62 45.51 46.06 34,769,192 -0.53(-1.14%)
Mar 12, 2021 46.58 47.01 46.24 46.59 34,369,544 +0.10(+0.21%)
Mar 11, 2021 46.58 47.29 46.39 46.50 29,186,368 +0.02(+0.04%)
Mar 10, 2021 45.40 46.64 45.18 46.48 45,061,244 +1.15(+2.53%)
Mar 09, 2021 45.88 46.54 45.01 45.33 68,303,384 -0.81(-1.75%)
Mar 08, 2021 46.51 46.75 45.47 46.14 57,825,452 +0.09(+0.19%)
Mar 05, 2021 45.65 46.16 44.51 46.05 64,612,896 +1.66(+3.74%)
Mar 04, 2021 43.75 45.19 43.34 44.39 61,742,564 +1.04(+2.39%)
Mar 03, 2021 43.04 44.34 43.04 43.36 47,440,596 +0.63(+1.47%)
Mar 02, 2021 43.12 43.47 42.71 42.73 42,778,852 -0.23(-0.55%)
Mar 01, 2021 42.98 43.56 42.67 42.97 39,744,424 +1.09(+2.60%)
Feb 26, 2021 42.32 42.44 40.64 41.88 51,915,852 -1.02(-2.37%)
Feb 25, 2021 44.19 44.19 42.60 42.90 43,576,304 -0.84(-1.93%)
Feb 24, 2021 42.52 43.99 42.17 43.74 42,889,160 +1.50(+3.54%)
Feb 23, 2021 42.05 42.37 40.45 42.24 56,525,576 +0.69(+1.65%)
Feb 22, 2021 40.44 42.16 40.37 41.56 43,428,768 +1.39(+3.46%)
Feb 19, 2021 39.56 40.32 39.51 40.17 31,275,246 +0.66(+1.67%)
Feb 18, 2021 40.24 40.32 39.38 39.50 35,261,616 -0.91(-2.26%)
Feb 17, 2021 40.24 40.67 39.65 40.42 39,698,596 +0.59(+1.48%)
Feb 16, 2021 39.75 40.29 39.55 39.83 44,003,336 +0.97(+2.51%)
Feb 12, 2021 38.02 38.89 37.95 38.85 27,249,314 +0.57(+1.48%)
Feb 11, 2021 38.77 38.77 37.47 38.29 28,527,864 -0.60(-1.54%)
Feb 10, 2021 38.29 38.92 38.04 38.89 33,568,952 +0.73(+1.91%)
Feb 09, 2021 38.26 38.38 37.64 38.16 37,246,648 -0.41(-1.06%)
Feb 08, 2021 37.56 38.75 37.52 38.57 35,846,228 +1.55(+4.18%)
Feb 05, 2021 37.28 37.40 36.91 37.02 27,706,680 +0.31(+0.85%)
Feb 04, 2021 36.57 36.71 35.93 36.70 27,765,752 +0.40(+1.10%)
Feb 03, 2021 35.00 36.40 34.87 36.30 42,752,716 +1.49(+4.27%)
Feb 02, 2021 35.27 35.65 34.82 34.82 36,749,368 +0.37(+1.09%)
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.