Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.79 +0.39 (+0.41%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.29 33.34 31.74 31.80 47,980,876 -1.86(-5.53%)
Nov 27, 2020 33.87 34.15 33.40 33.66 21,678,126 -0.40(-1.17%)
Nov 25, 2020 34.65 34.65 33.87 34.06 41,235,864 -0.81(-2.33%)
Nov 24, 2020 34.29 34.97 33.98 34.88 61,770,532 +1.70(+5.14%)
Nov 23, 2020 31.47 33.21 31.43 33.17 44,080,240 +2.19(+7.07%)
Nov 20, 2020 31.07 31.21 30.77 30.98 22,831,540 -0.16(-0.53%)
Nov 19, 2020 30.43 31.21 30.12 31.15 38,048,936 +0.50(+1.64%)
Nov 18, 2020 31.83 31.95 30.64 30.64 47,373,356 -0.92(-2.91%)
Nov 17, 2020 30.83 31.58 30.43 31.56 45,077,872 +0.32(+1.02%)
Nov 16, 2020 30.56 31.31 30.18 31.24 55,384,788 +1.93(+6.58%)
Nov 13, 2020 28.50 29.45 28.46 29.31 45,587,372 +1.06(+3.77%)
Nov 12, 2020 28.71 29.12 27.98 28.25 44,600,692 -0.98(-3.35%)
Nov 11, 2020 29.85 29.91 28.95 29.23 53,788,792 -0.30(-1.03%)
Nov 10, 2020 29.14 29.53 28.53 29.53 84,758,808 +0.93(+3.24%)
Nov 09, 2020 28.03 29.23 27.95 28.60 114,122,336 +3.57(+14.28%)
Nov 06, 2020 25.58 25.96 24.93 25.03 38,400,704 -0.55(-2.16%)
Nov 05, 2020 25.62 26.09 25.53 25.58 36,737,668 +0.00(+0.00%)
Nov 04, 2020 25.58 26.20 24.89 25.58 50,407,468 +0.03(+0.14%)
Nov 03, 2020 26.13 26.15 25.31 25.55 40,262,412 -0.15(-0.57%)
Nov 02, 2020 25.19 26.03 24.72 25.70 48,408,684 +0.85(+3.41%)
Oct 30, 2020 24.54 24.86 24.25 24.85 43,810,616 +0.14(+0.56%)
Oct 29, 2020 23.66 24.79 23.34 24.71 43,055,748 +0.74(+3.07%)
Oct 28, 2020 24.41 24.56 23.84 23.97 46,864,332 -1.05(-4.18%)
Oct 27, 2020 25.32 25.33 24.96 25.02 24,958,364 -0.33(-1.30%)
Oct 26, 2020 25.84 25.88 25.10 25.35 35,136,128 -0.94(-3.59%)
Oct 23, 2020 26.56 26.72 25.96 26.29 28,881,784 -0.13(-0.49%)
Oct 22, 2020 25.42 26.46 25.25 26.42 37,941,244 +1.05(+4.13%)
Oct 21, 2020 25.72 25.87 25.37 25.38 28,489,684 -0.49(-1.91%)
Oct 20, 2020 25.71 26.09 25.54 25.87 26,575,038 +0.30(+1.18%)
Oct 19, 2020 26.21 26.34 25.54 25.57 29,109,214 -0.55(-2.12%)
Oct 16, 2020 26.67 26.71 26.08 26.12 21,627,386 -0.61(-2.27%)
Oct 15, 2020 25.96 26.73 25.72 26.73 23,532,244 +0.32(+1.21%)
Oct 14, 2020 26.35 27.02 26.30 26.41 31,489,896 +0.11(+0.43%)
Oct 13, 2020 26.71 26.86 26.21 26.29 29,339,414 -0.44(-1.65%)
Oct 12, 2020 26.55 26.80 26.28 26.73 19,283,938 +0.10(+0.36%)
Oct 09, 2020 27.31 27.38 26.59 26.64 29,494,610 -0.43(-1.60%)
Oct 08, 2020 26.31 27.09 26.18 27.07 35,318,812 +0.98(+3.75%)
Oct 07, 2020 25.88 26.16 25.58 26.09 24,321,390 +0.36(+1.41%)
Oct 06, 2020 26.50 26.65 25.66 25.73 35,959,584 -0.39(-1.49%)
Oct 05, 2020 25.58 26.14 25.52 26.12 36,492,028 +0.76(+3.00%)
Oct 02, 2020 24.44 25.57 24.40 25.36 33,178,620 +0.24(+0.96%)
Oct 01, 2020 25.63 25.74 24.96 25.12 32,784,030 -0.80(-3.07%)
Sep 30, 2020 26.15 26.46 25.79 25.91 28,400,690 -0.08(-0.30%)
Sep 29, 2020 26.65 26.71 25.73 25.99 27,510,168 -0.74(-2.75%)
Sep 28, 2020 26.59 27.02 26.54 26.73 30,483,792 +0.61(+2.35%)
Sep 25, 2020 25.86 26.31 25.70 26.11 31,853,102 -0.02(-0.07%)
Sep 24, 2020 26.04 26.60 25.56 26.13 40,735,716 -0.01(-0.03%)
Sep 23, 2020 27.48 27.58 26.10 26.14 30,571,710 -1.24(-4.52%)
Sep 22, 2020 27.68 28.12 27.32 27.37 25,830,676 -0.29(-1.03%)
Sep 21, 2020 27.91 27.98 27.19 27.66 35,506,224 -0.95(-3.32%)
Sep 18, 2020 28.91 28.94 28.31 28.61 31,023,188 -0.32(-1.12%)
Sep 17, 2020 28.43 28.96 28.15 28.93 26,265,546 +0.04(+0.15%)
Sep 16, 2020 28.02 29.26 27.78 28.89 42,168,708 +1.11(+4.01%)
Sep 15, 2020 28.17 28.42 27.69 27.77 30,087,366 -0.20(-0.73%)
Sep 14, 2020 27.84 28.23 27.65 27.98 22,843,640 +0.21(+0.77%)
Sep 11, 2020 27.80 27.94 27.54 27.77 29,837,658 +0.03(+0.09%)
Sep 10, 2020 28.88 28.91 27.69 27.74 43,471,212 -1.06(-3.67%)
Sep 09, 2020 28.92 29.08 28.69 28.80 29,343,612 +0.20(+0.68%)
Sep 08, 2020 29.12 29.25 28.28 28.60 57,822,168 -1.08(-3.64%)
Sep 04, 2020 30.08 30.29 29.31 29.68 40,345,196 -0.09(-0.31%)
Sep 03, 2020 29.94 30.56 29.60 29.77 46,333,656 -0.22(-0.74%)
Sep 02, 2020 30.13 30.31 29.81 30.00 28,019,836 -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.