Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.45 +1.05 (+1.12%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.72 25.21 23.93 24.42 40,832,504 +0.37(+1.54%)
Mar 30, 2020 23.49 24.26 22.77 24.05 50,122,336 +0.24(+1.02%)
Mar 27, 2020 24.47 24.55 23.67 23.81 43,465,412 -1.73(-6.78%)
Mar 26, 2020 24.01 26.05 24.01 25.54 55,802,988 +1.47(+6.11%)
Mar 25, 2020 23.49 25.21 22.47 24.07 62,385,000 +1.08(+4.72%)
Mar 24, 2020 21.35 23.10 21.35 22.98 52,959,348 +3.18(+16.04%)
Mar 23, 2020 21.12 21.25 19.46 19.81 57,411,408 -1.45(-6.82%)
Mar 20, 2020 21.59 22.06 20.35 21.26 70,992,824 +0.21(+0.98%)
Mar 19, 2020 20.00 21.13 18.89 21.05 63,522,840 +1.34(+6.80%)
Mar 18, 2020 21.41 21.85 18.81 19.71 63,410,664 -3.30(-14.36%)
Mar 17, 2020 23.08 23.99 22.15 23.02 55,275,220 +0.16(+0.68%)
Mar 16, 2020 22.98 25.57 22.75 22.86 48,928,920 -3.60(-13.61%)
Mar 13, 2020 26.27 26.49 23.67 26.46 41,481,460 +2.24(+9.23%)
Mar 12, 2020 25.64 26.30 24.15 24.22 47,232,488 -3.45(-12.47%)
Mar 11, 2020 28.32 28.81 27.23 27.68 52,894,828 -1.55(-5.29%)
Mar 10, 2020 30.14 30.27 27.42 29.22 58,912,336 +1.32(+4.74%)
Mar 09, 2020 28.83 29.95 27.73 27.90 80,947,480 -7.04(-20.14%)
Mar 06, 2020 35.76 36.08 34.41 34.94 74,837,280 -2.08(-5.62%)
Mar 05, 2020 37.32 37.49 36.40 37.02 35,729,548 -1.41(-3.66%)
Mar 04, 2020 38.34 38.43 37.54 38.42 29,783,392 +0.89(+2.37%)
Mar 03, 2020 38.94 39.45 37.11 37.53 59,114,484 -1.18(-3.06%)
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.