Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.37 -1.12 (-1.22%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.32 42.44 40.64 41.88 51,915,808 -1.02(-2.37%)
Feb 25, 2021 44.19 44.19 42.60 42.90 43,576,268 -0.84(-1.93%)
Feb 24, 2021 42.52 43.99 42.17 43.74 42,889,124 +1.50(+3.54%)
Feb 23, 2021 42.05 42.37 40.45 42.24 56,525,528 +0.69(+1.65%)
Feb 22, 2021 40.44 42.16 40.37 41.56 43,428,732 +1.39(+3.46%)
Feb 19, 2021 39.56 40.32 39.51 40.17 31,275,220 +0.66(+1.67%)
Feb 18, 2021 40.24 40.32 39.38 39.50 35,261,588 -0.91(-2.26%)
Feb 17, 2021 40.24 40.67 39.65 40.42 39,698,564 +0.59(+1.48%)
Feb 16, 2021 39.75 40.29 39.55 39.83 44,003,300 +0.97(+2.51%)
Feb 12, 2021 38.02 38.89 37.95 38.85 27,249,292 +0.57(+1.48%)
Feb 11, 2021 38.77 38.77 37.47 38.29 28,527,842 -0.60(-1.54%)
Feb 10, 2021 38.29 38.92 38.04 38.89 33,568,924 +0.73(+1.91%)
Feb 09, 2021 38.26 38.38 37.64 38.16 37,246,620 -0.41(-1.06%)
Feb 08, 2021 37.56 38.75 37.52 38.57 35,846,200 +1.55(+4.18%)
Feb 05, 2021 37.28 37.40 36.91 37.02 27,706,658 +0.31(+0.85%)
Feb 04, 2021 36.57 36.71 35.93 36.70 27,765,730 +0.40(+1.10%)
Feb 03, 2021 35.00 36.40 34.87 36.30 42,752,680 +1.49(+4.27%)
Feb 02, 2021 35.27 35.65 34.82 34.82 36,749,336 +0.37(+1.09%)
Feb 01, 2021 34.62 34.79 33.87 34.44 35,076,964 +0.24(+0.71%)
Jan 29, 2021 34.88 35.33 34.07 34.20 36,256,352 -1.17(-3.32%)
Jan 28, 2021 35.25 35.80 34.93 35.37 32,888,388 +0.41(+1.17%)
Jan 27, 2021 34.86 35.94 34.36 34.96 57,396,628 -0.48(-1.35%)
Jan 26, 2021 36.54 37.09 35.43 35.44 31,606,846 -0.77(-2.14%)
Jan 25, 2021 36.19 36.33 35.56 36.22 47,035,112 -0.37(-1.02%)
Jan 22, 2021 35.97 36.69 35.68 36.59 28,999,080 -0.19(-0.52%)
Jan 21, 2021 37.86 38.05 36.44 36.78 34,473,768 -1.29(-3.38%)
Jan 20, 2021 38.25 38.35 37.70 38.07 29,144,468 +0.14(+0.37%)
Jan 19, 2021 37.63 38.19 37.51 37.93 31,702,026 +0.75(+2.01%)
Jan 15, 2021 38.00 38.01 36.82 37.18 54,898,348 -1.50(-3.89%)
Jan 14, 2021 37.81 39.14 37.77 38.69 47,887,276 +1.11(+2.96%)
Jan 13, 2021 38.00 38.02 37.29 37.57 31,467,700 -0.30(-0.78%)
Jan 12, 2021 37.03 38.07 36.76 37.87 50,539,332 +1.28(+3.49%)
Jan 11, 2021 35.24 36.74 35.04 36.59 26,955,854 +0.57(+1.57%)
Jan 08, 2021 36.53 36.53 35.74 36.03 36,069,520 -0.04(-0.12%)
Jan 07, 2021 35.86 36.43 35.49 36.07 29,548,974 +0.52(+1.47%)
Jan 06, 2021 35.17 35.88 34.72 35.55 49,577,556 +1.05(+3.05%)
Jan 05, 2021 33.37 35.40 33.34 34.49 54,854,452 +1.48(+4.48%)
Jan 04, 2021 33.35 33.62 32.62 33.02 38,908,448 +0.05(+0.16%)
Dec 31, 2020 32.96 32.96 32.96 32,438,868 -0.28(-0.84%)
Dec 30, 2020 32.76 33.56 32.68 33.24 32,438,868 +0.51(+1.57%)
Dec 29, 2020 33.15 33.24 32.57 32.73 21,814,422 -0.22(-0.66%)
Dec 28, 2020 33.28 33.69 32.85 32.95 21,737,728 -0.21(-0.63%)
Dec 24, 2020 33.37 33.37 32.82 33.16 13,166,130 -0.17(-0.52%)
Dec 23, 2020 32.89 33.79 32.88 33.33 30,983,862 +0.72(+2.21%)
Dec 22, 2020 33.09 33.21 32.57 32.61 28,854,470 -0.56(-1.68%)
Dec 21, 2020 32.54 33.45 32.19 33.16 46,059,940 -0.65(-1.93%)
Dec 18, 2020 34.32 34.51 33.55 33.82 42,608,552 -0.58(-1.67%)
Dec 17, 2020 34.86 34.87 34.19 34.39 27,002,480 -0.16(-0.47%)
Dec 16, 2020 34.81 34.94 34.31 34.55 27,742,096 -0.17(-0.49%)
Dec 15, 2020 34.25 34.90 33.93 34.73 34,179,852 +0.67(+1.97%)
Dec 14, 2020 35.83 35.84 33.93 34.06 46,525,748 -1.24(-3.50%)
Dec 11, 2020 35.46 35.47 34.79 35.29 32,712,024 -0.41(-1.15%)
Dec 10, 2020 34.68 36.12 34.59 35.70 45,188,556 +1.06(+3.07%)
Dec 09, 2020 34.91 35.48 34.22 34.64 50,500,548 +0.08(+0.22%)
Dec 08, 2020 33.64 34.91 33.63 34.56 33,699,488 +0.51(+1.49%)
Dec 07, 2020 34.46 34.54 33.73 34.06 40,374,204 -0.82(-2.34%)
Dec 04, 2020 33.67 34.89 33.67 34.87 60,411,704 +1.80(+5.45%)
Dec 03, 2020 32.87 33.47 32.54 33.07 42,501,572 +0.34(+1.05%)
Dec 02, 2020 31.59 33.22 31.49 32.73 43,951,088 +1.03(+3.25%)
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.