Energy Select Sector SPDR (NY: XLE )

48.15 USD -1.17 (-2.37%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 62.90 63.44 62.18 62.70 15,277,917 -0.20(-0.32%)
Jul 30, 2019 61.95 63.05 61.83 62.90 10,800,499 +0.70(+1.13%)
Jul 29, 2019 62.40 62.45 61.74 62.20 8,283,729 -0.25(-0.40%)
Jul 26, 2019 62.77 62.78 62.18 62.45 9,653,800 -0.32(-0.51%)
Jul 25, 2019 63.73 63.81 62.58 62.77 10,069,816 -0.72(-1.13%)
Jul 24, 2019 63.14 63.90 63.07 63.49 9,907,034 +0.27(+0.43%)
Jul 23, 2019 63.05 63.39 62.86 63.22 7,268,818 +0.17(+0.27%)
Jul 22, 2019 63.00 63.26 62.55 63.05 7,843,821 +0.29(+0.46%)
Jul 19, 2019 62.53 62.97 62.24 62.76 9,965,200 +0.29(+0.46%)
Jul 18, 2019 62.16 62.47 61.79 62.47 12,755,545 +0.01(+0.02%)
Jul 17, 2019 63.13 63.33 62.42 62.46 13,663,820 -0.72(-1.14%)
Jul 16, 2019 63.73 63.84 62.92 63.18 10,585,652 -0.68(-1.06%)
Jul 15, 2019 64.55 64.59 63.72 63.86 9,538,917 -0.58(-0.90%)
Jul 12, 2019 64.21 64.66 64.21 64.44 8,081,300 +0.27(+0.42%)
Jul 11, 2019 64.23 64.24 63.77 64.17 12,681,242 +0.13(+0.20%)
Jul 10, 2019 63.63 64.26 63.21 64.04 11,767,381 +0.81(+1.28%)
Jul 09, 2019 63.08 63.27 62.66 63.23 7,487,487 +0.05(+0.08%)
Jul 08, 2019 62.99 63.53 62.81 63.18 8,628,449 +0.09(+0.14%)
Jul 05, 2019 62.77 63.15 62.63 63.09 7,363,300 +0.09(+0.14%)
Jul 03, 2019 62.84 63.05 62.46 63.00 6,987,300 +0.25(+0.40%)
Jul 02, 2019 63.71 63.71 62.47 62.75 12,098,016 -1.02(-1.60%)
Jul 01, 2019 64.50 64.71 63.61 63.77 14,913,495 +0.06(+0.09%)
Jun 28, 2019 63.13 63.77 63.13 63.71 17,369,700 +0.73(+1.16%)
Jun 27, 2019 63.45 63.64 62.85 62.98 10,608,752 -0.47(-0.74%)
Jun 26, 2019 63.12 63.93 62.96 63.45 14,326,780 +0.96(+1.54%)
Jun 25, 2019 62.95 63.01 62.42 62.49 11,885,119 -0.50(-0.79%)
Jun 24, 2019 63.54 63.72 62.89 62.99 10,396,600 -0.57(-0.90%)
Jun 21, 2019 63.20 63.78 63.20 63.56 16,356,300 -0.12(-0.19%)
Jun 20, 2019 63.30 63.78 63.23 63.68 25,953,919 +1.38(+2.22%)
Jun 19, 2019 62.28 62.66 61.97 62.30 8,827,150 -0.07(-0.11%)
Jun 18, 2019 61.92 62.74 61.81 62.37 17,222,137 +0.85(+1.38%)
Jun 17, 2019 60.88 61.69 60.69 61.52 8,795,232 +0.51(+0.84%)
Jun 14, 2019 61.56 61.57 60.86 61.01 7,916,400 -0.40(-0.65%)
Jun 13, 2019 61.40 61.69 60.68 61.41 12,191,938 +0.71(+1.17%)
Jun 12, 2019 61.17 61.31 60.51 60.70 13,815,641 -0.87(-1.41%)
Jun 11, 2019 61.99 62.19 61.55 61.57 9,522,572 +0.12(+0.20%)
Jun 10, 2019 61.60 62.00 61.36 61.45 9,836,853 +0.18(+0.29%)
Jun 07, 2019 61.18 61.65 61.03 61.27 15,774,000 +0.28(+0.46%)
Jun 06, 2019 60.00 61.22 60.00 60.99 32,393,312 +1.11(+1.85%)
Jun 05, 2019 60.67 60.69 59.52 59.88 15,882,055 -0.67(-1.11%)
Jun 04, 2019 60.08 60.69 59.92 60.55 14,743,345 +1.03(+1.73%)
Jun 03, 2019 59.17 59.81 59.08 59.52 18,024,220 +0.75(+1.28%)
May 31, 2019 59.00 59.54 58.77 58.77 21,898,500 -1.05(-1.76%)
May 30, 2019 60.49 60.60 59.63 59.82 15,173,603 -0.77(-1.27%)
May 29, 2019 60.14 60.63 59.78 60.59 15,783,394 -0.39(-0.64%)
May 28, 2019 61.66 61.77 60.89 60.98 11,645,262 -0.64(-1.04%)
May 24, 2019 61.88 62.12 61.08 61.62 10,153,300 +0.23(+0.37%)
May 23, 2019 62.46 62.51 61.02 61.39 20,771,820 -2.13(-3.35%)
May 22, 2019 64.13 64.28 63.31 63.52 9,637,015 -1.00(-1.55%)
May 21, 2019 64.05 64.70 63.97 64.52 18,379,611 +0.74(+1.16%)
May 20, 2019 63.76 64.08 63.65 63.78 8,186,128 +0.03(+0.05%)
May 17, 2019 63.97 64.32 63.67 63.75 10,555,700 -0.65(-1.01%)
May 16, 2019 64.21 64.64 64.21 64.40 9,376,472 +0.35(+0.55%)
May 15, 2019 63.36 64.19 63.19 64.05 10,092,337 +0.33(+0.52%)
May 14, 2019 63.29 64.25 63.23 63.72 9,240,980 +0.77(+1.22%)
May 13, 2019 63.47 63.78 62.65 62.95 14,069,872 -1.10(-1.72%)
May 10, 2019 63.75 64.21 62.85 64.05 13,074,900 +0.30(+0.47%)
May 09, 2019 63.45 63.99 62.91 63.75 14,409,544 +0.00(+0.00%)
May 08, 2019 63.72 64.28 63.58 63.75 9,823,573 +0.00(+0.00%)
May 07, 2019 63.55 63.80 62.94 63.75 15,064,467 -0.56(-0.87%)
May 06, 2019 63.76 64.51 63.70 64.31 20,343,623 +0.06(+0.09%)
May 03, 2019 64.26 64.75 64.11 64.25 19,624,500 +0.59(+0.93%)
May 02, 2019 64.38 64.77 63.63 63.66 28,030,912 -1.13(-1.74%)
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.