Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 63.47 64.07 63.30 63.78 17,842,171 +0.41(+0.65%)
Jan 30, 2019 62.88 63.57 62.54 63.37 12,116,548 +0.88(+1.41%)
Jan 29, 2019 62.66 62.91 62.44 62.49 11,884,109 +0.19(+0.30%)
Jan 28, 2019 62.10 62.33 61.62 62.30 12,022,528 -0.63(-1.00%)
Jan 25, 2019 62.67 63.32 62.57 62.93 10,233,500 +0.79(+1.27%)
Jan 24, 2019 61.68 62.70 61.43 62.14 13,049,175 +0.33(+0.53%)
Jan 23, 2019 62.67 62.75 61.30 61.81 23,168,680 -0.64(-1.02%)
Jan 22, 2019 63.14 63.28 62.28 62.45 19,861,419 -1.39(-2.18%)
Jan 18, 2019 63.31 63.89 62.94 63.84 14,531,700 +1.27(+2.03%)
Jan 17, 2019 61.53 62.84 61.39 62.57 10,174,796 +0.57(+0.92%)
Jan 16, 2019 62.01 62.51 61.79 62.00 12,540,177 -0.08(-0.13%)
Jan 15, 2019 62.20 62.67 61.77 62.08 9,821,167 +0.22(+0.36%)
Jan 14, 2019 61.42 62.11 61.33 61.86 13,191,014 -0.15(-0.24%)
Jan 11, 2019 62.06 62.41 61.46 62.01 14,105,900 -0.37(-0.59%)
Jan 10, 2019 61.73 62.46 61.38 62.38 19,152,317 +0.18(+0.29%)
Jan 09, 2019 62.05 62.41 61.41 62.20 18,755,545 +0.97(+1.58%)
Jan 08, 2019 61.61 61.75 60.90 61.23 18,691,483 +0.47(+0.77%)
Jan 07, 2019 60.32 61.20 59.52 60.76 18,056,681 +0.89(+1.49%)
Jan 04, 2019 58.90 60.05 58.56 59.87 21,351,400 +1.92(+3.31%)
Jan 03, 2019 58.65 58.86 57.24 57.95 18,023,291 -0.53(-0.91%)
Jan 02, 2019 56.44 58.87 56.15 58.48 24,885,906 +1.13(+1.97%)
Dec 31, 2018 57.56 57.77 56.68 57.35 18,705,300 +0.30(+0.53%)
Dec 28, 2018 57.75 58.01 56.70 57.05 19,437,400 -0.44(-0.77%)
Dec 27, 2018 56.04 57.56 55.28 57.49 24,371,102 +0.30(+0.52%)
Dec 26, 2018 54.36 57.20 53.36 57.19 29,094,687 +3.35(+6.22%)
Dec 24, 2018 55.45 55.72 53.79 53.84 15,605,900 -2.27(-4.05%)
Dec 21, 2018 56.67 57.61 55.64 56.11 37,394,100 -1.08(-1.89%)
Dec 20, 2018 58.10 58.99 56.84 57.19 38,503,456 -1.63(-2.77%)
Dec 19, 2018 59.83 60.96 58.33 58.82 45,547,469 -0.70(-1.18%)
Dec 18, 2018 60.85 61.07 59.19 59.52 26,607,550 -1.44(-2.36%)
Dec 17, 2018 61.93 62.45 60.52 60.96 20,731,047 -1.13(-1.82%)
Dec 14, 2018 63.15 63.41 61.79 62.09 22,893,800 -1.45(-2.28%)
Dec 13, 2018 63.19 63.94 62.91 63.54 15,298,248 +0.20(+0.32%)
Dec 12, 2018 64.12 64.55 63.30 63.34 19,266,483 +0.25(+0.40%)
Dec 11, 2018 64.04 64.16 62.43 63.09 17,238,491 +0.02(+0.03%)
Dec 10, 2018 63.62 63.93 61.62 63.07 23,382,294 -1.00(-1.56%)
Dec 07, 2018 65.66 66.63 63.96 64.07 27,445,700 -0.36(-0.56%)
Dec 06, 2018 64.20 64.53 63.07 64.43 35,355,622 -1.21(-1.84%)
Dec 04, 2018 67.61 67.83 65.52 65.64 18,296,500 -1.94(-2.87%)
Dec 03, 2018 67.62 67.99 66.79 67.58 21,991,036 +1.47(+2.22%)
Nov 30, 2018 65.65 66.30 65.32 66.11 18,129,000 -0.12(-0.18%)
Nov 29, 2018 65.85 66.76 65.75 66.23 14,414,187 +0.43(+0.65%)
Nov 28, 2018 64.63 65.85 64.22 65.80 21,145,119 +1.11(+1.72%)
Nov 27, 2018 64.54 65.16 64.32 64.69 22,264,250 -0.18(-0.28%)
Nov 26, 2018 64.38 65.30 64.37 64.87 16,682,720 +0.96(+1.50%)
Nov 23, 2018 64.34 64.57 63.44 63.91 14,421,700 -2.07(-3.14%)
Nov 21, 2018 65.98 65.98 65.98 0 +1.02(+1.57%)
Nov 20, 2018 66.28 66.44 64.46 64.96 26,323,925 -2.20(-3.28%)
Nov 19, 2018 66.77 67.43 66.56 67.16 15,582,819 -0.02(-0.03%)
Nov 16, 2018 66.80 67.40 66.47 67.18 19,755,400 +0.79(+1.19%)
Nov 15, 2018 65.44 66.47 65.44 66.39 15,599,983 +0.96(+1.47%)
Nov 14, 2018 66.56 66.81 64.83 65.43 22,535,930 -0.11(-0.17%)
Nov 13, 2018 66.89 67.25 65.19 65.54 32,731,872 -1.54(-2.30%)
Nov 12, 2018 68.97 69.26 66.94 67.08 18,040,466 -1.42(-2.07%)
Nov 09, 2018 67.71 68.94 67.34 68.50 22,917,800 -0.12(-0.17%)
Nov 08, 2018 69.82 70.37 68.37 68.62 15,144,858 -1.52(-2.17%)
Nov 07, 2018 69.90 70.36 69.10 70.14 16,662,861 +1.13(+1.64%)
Nov 06, 2018 68.86 69.16 68.19 69.01 13,068,048 +0.32(+0.47%)
Nov 05, 2018 68.38 68.96 68.22 68.69 13,220,212 +1.13(+1.67%)
Nov 02, 2018 68.48 68.98 66.88 67.56 21,212,400 -0.17(-0.25%)
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.