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 (%)
Nov 30, 2020 33.03 33.07 31.49 31.55 48,366,012 -1.85(-5.53%)
Nov 27, 2020 33.60 33.88 33.13 33.40 21,852,136 -0.39(-1.17%)
Nov 25, 2020 34.37 34.37 33.60 33.79 41,566,860 -0.81(-2.33%)
Nov 24, 2020 34.01 34.69 33.71 34.60 62,266,360 +1.69(+5.14%)
Nov 23, 2020 31.22 32.95 31.18 32.91 44,434,068 +2.17(+7.06%)
Nov 20, 2020 30.82 30.96 30.52 30.74 23,014,806 -0.16(-0.53%)
Nov 19, 2020 30.19 30.96 29.88 30.90 38,354,352 +0.50(+1.64%)
Nov 18, 2020 31.58 31.70 30.40 30.40 47,753,620 -0.91(-2.91%)
Nov 17, 2020 30.59 31.33 30.19 31.31 45,439,708 +0.32(+1.02%)
Nov 16, 2020 30.31 31.06 29.94 30.99 55,829,356 +1.91(+6.58%)
Nov 13, 2020 28.27 29.22 28.24 29.08 45,953,296 +1.06(+3.77%)
Nov 12, 2020 28.49 28.89 27.76 28.02 44,958,696 -0.97(-3.35%)
Nov 11, 2020 29.61 29.67 28.72 28.99 54,220,548 -0.30(-1.03%)
Nov 10, 2020 28.91 29.29 28.31 29.29 85,439,152 +0.92(+3.24%)
Nov 09, 2020 27.81 29.00 27.72 28.37 115,038,384 +3.54(+14.28%)
Nov 06, 2020 25.38 25.76 24.73 24.83 38,708,944 -0.55(-2.16%)
Nov 05, 2020 25.41 25.89 25.33 25.38 37,032,556 +0.00(+0.00%)
Nov 04, 2020 25.38 25.99 24.69 25.38 50,812,084 +0.03(+0.14%)
Nov 03, 2020 25.92 25.94 25.11 25.35 40,585,596 -0.15(-0.57%)
Nov 02, 2020 24.98 25.83 24.52 25.49 48,797,256 +0.84(+3.41%)
Oct 30, 2020 24.34 24.67 24.06 24.65 44,162,276 +0.14(+0.56%)
Oct 29, 2020 23.47 24.59 23.16 24.51 43,401,352 +0.73(+3.07%)
Oct 28, 2020 24.21 24.37 23.65 23.78 47,240,504 -1.04(-4.18%)
Oct 27, 2020 25.12 25.13 24.76 24.82 25,158,702 -0.33(-1.30%)
Oct 26, 2020 25.64 25.67 24.90 25.15 35,418,160 -0.94(-3.59%)
Oct 23, 2020 26.35 26.50 25.76 26.08 29,113,616 -0.13(-0.49%)
Oct 22, 2020 25.22 26.25 25.05 26.21 38,245,792 +1.04(+4.13%)
Oct 21, 2020 25.52 25.66 25.16 25.17 28,718,368 -0.49(-1.91%)
Oct 20, 2020 25.51 25.89 25.34 25.66 26,788,352 +0.30(+1.18%)
Oct 19, 2020 26.01 26.13 25.34 25.36 29,342,872 -0.55(-2.12%)
Oct 16, 2020 26.46 26.50 25.87 25.91 21,800,986 -0.60(-2.27%)
Oct 15, 2020 25.75 26.52 25.52 26.51 23,721,136 +0.32(+1.21%)
Oct 14, 2020 26.14 26.80 26.09 26.19 31,742,662 +0.11(+0.43%)
Oct 13, 2020 26.50 26.65 26.01 26.08 29,574,918 -0.44(-1.65%)
Oct 12, 2020 26.34 26.59 26.07 26.52 19,438,728 +0.09(+0.36%)
Oct 09, 2020 27.10 27.16 26.38 26.43 29,731,362 -0.43(-1.60%)
Oct 08, 2020 26.10 26.87 25.97 26.86 35,602,312 +0.97(+3.75%)
Oct 07, 2020 25.67 25.95 25.38 25.89 24,516,616 +0.36(+1.41%)
Oct 06, 2020 26.29 26.44 25.46 25.53 36,248,228 -0.39(-1.49%)
Oct 05, 2020 25.38 25.93 25.32 25.91 36,784,948 +0.76(+3.00%)
Oct 02, 2020 24.25 25.37 24.20 25.16 33,444,942 +0.24(+0.96%)
Oct 01, 2020 25.42 25.53 24.76 24.92 33,047,184 -0.79(-3.07%)
Sep 30, 2020 25.95 26.25 25.59 25.71 28,628,658 -0.08(-0.30%)
Sep 29, 2020 26.44 26.50 25.53 25.78 27,730,988 -0.73(-2.75%)
Sep 28, 2020 26.38 26.80 26.33 26.51 30,728,482 +0.61(+2.35%)
Sep 25, 2020 25.65 26.10 25.49 25.90 32,108,784 -0.02(-0.07%)
Sep 24, 2020 25.83 26.39 25.35 25.92 41,062,696 -0.01(-0.03%)
Sep 23, 2020 27.26 27.36 25.89 25.93 30,817,106 -1.23(-4.52%)
Sep 22, 2020 27.46 27.89 27.10 27.16 26,038,016 -0.28(-1.03%)
Sep 21, 2020 27.69 27.76 26.98 27.44 35,791,228 -0.94(-3.31%)
Sep 18, 2020 28.68 28.71 28.09 28.38 31,272,620 -0.32(-1.12%)
Sep 17, 2020 28.20 28.73 27.92 28.70 26,476,724 +0.04(+0.15%)
Sep 16, 2020 27.80 29.03 27.56 28.66 42,507,752 +1.11(+4.01%)
Sep 15, 2020 27.94 28.19 27.47 27.55 30,329,272 -0.20(-0.73%)
Sep 14, 2020 27.62 28.01 27.43 27.76 23,027,306 +0.21(+0.77%)
Sep 11, 2020 27.58 27.72 27.32 27.54 30,077,556 +0.03(+0.09%)
Sep 10, 2020 28.65 28.68 27.47 27.52 43,820,724 -1.05(-3.67%)
Sep 09, 2020 28.69 28.85 28.46 28.57 29,579,538 +0.19(+0.68%)
Sep 08, 2020 28.89 29.02 28.05 28.37 58,287,068 -1.07(-3.64%)
Sep 04, 2020 29.84 30.04 29.08 29.44 40,669,576 -0.09(-0.31%)
Sep 03, 2020 29.70 30.31 29.36 29.54 46,706,188 -0.22(-0.74%)
Sep 02, 2020 29.89 30.07 29.57 29.76 28,245,120 -0.14(-0.48%)
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.