Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.44 +1.04 (+1.11%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.58 44.70 43.70 43.93 40,668,944 -1.41(-3.12%)
Jan 30, 2020 44.51 45.39 44.40 45.34 29,715,236 +0.36(+0.80%)
Jan 29, 2020 45.71 45.88 44.92 44.98 16,721,598 -0.48(-1.05%)
Jan 28, 2020 45.51 45.74 45.28 45.46 17,390,268 +0.21(+0.45%)
Jan 27, 2020 45.61 45.79 45.19 45.25 26,368,680 -1.29(-2.77%)
Jan 24, 2020 46.87 47.08 46.18 46.54 24,805,494 -0.54(-1.15%)
Jan 23, 2020 46.77 47.23 46.41 47.09 16,146,182 -0.18(-0.38%)
Jan 22, 2020 47.64 47.67 47.13 47.27 17,851,978 -0.46(-0.96%)
Jan 21, 2020 48.33 48.33 47.64 47.73 21,109,290 -0.87(-1.79%)
Jan 17, 2020 49.04 49.07 48.51 48.60 14,487,684 -0.31(-0.64%)
Jan 16, 2020 49.12 49.28 48.88 48.91 10,004,780 +0.08(+0.17%)
Jan 15, 2020 48.98 49.12 48.68 48.83 13,170,219 -0.36(-0.74%)
Jan 14, 2020 49.07 49.25 48.75 49.19 21,093,280 +0.01(+0.02%)
Jan 13, 2020 49.09 49.33 48.84 49.18 10,679,224 +0.02(+0.03%)
Jan 10, 2020 49.42 49.46 49.11 49.16 11,132,759 -0.28(-0.57%)
Jan 09, 2020 49.06 49.49 48.48 49.44 18,694,080 +0.36(+0.74%)
Jan 08, 2020 49.86 49.91 49.02 49.08 23,139,940 -0.82(-1.65%)
Jan 07, 2020 49.90 49.95 49.32 49.90 13,944,393 -0.13(-0.26%)
Jan 06, 2020 49.82 50.29 49.65 50.04 27,320,314 +0.39(+0.78%)
Jan 03, 2020 50.25 50.40 49.40 49.65 35,906,380 -0.15(-0.30%)
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.