Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.79 54.92 54.01 54.19 12,248,107 -0.08(-0.15%)
Mar 28, 2019 53.83 54.33 53.73 54.27 11,164,011 +0.20(+0.38%)
Mar 27, 2019 54.41 54.65 53.65 54.06 11,692,963 -0.39(-0.71%)
Mar 26, 2019 54.30 54.82 54.15 54.45 14,051,806 +0.77(+1.44%)
Mar 25, 2019 53.42 53.77 53.16 53.68 15,065,439 +0.02(+0.05%)
Mar 22, 2019 54.65 54.74 53.45 53.65 24,373,826 -1.49(-2.70%)
Mar 21, 2019 54.60 55.24 54.48 55.15 21,815,014 +0.39(+0.70%)
Mar 20, 2019 54.24 55.25 54.07 54.76 16,671,398 +0.48(+0.88%)
Mar 19, 2019 54.70 54.98 54.06 54.29 15,281,344 -0.15(-0.27%)
Mar 18, 2019 53.75 54.52 53.73 54.43 12,284,719 +0.75(+1.39%)
Mar 15, 2019 53.66 53.85 53.48 53.69 15,164,073 -0.02(-0.04%)
Mar 14, 2019 53.70 53.98 53.64 53.71 15,150,675 +0.06(+0.11%)
Mar 13, 2019 53.45 53.68 53.23 53.65 16,241,422 +0.54(+1.01%)
Mar 12, 2019 52.86 53.38 52.85 53.12 13,543,710 +0.34(+0.65%)
Mar 11, 2019 52.34 52.90 52.29 52.77 16,247,886 +0.81(+1.56%)
Mar 08, 2019 52.10 52.20 51.48 51.96 19,211,094 -0.99(-1.87%)
Mar 07, 2019 53.30 53.34 52.74 52.95 28,832,424 -0.32(-0.60%)
Mar 06, 2019 53.51 53.63 53.00 53.27 27,904,444 -0.68(-1.27%)
Mar 05, 2019 54.20 54.23 53.57 53.95 19,438,534 -0.18(-0.33%)
Mar 04, 2019 54.23 54.36 53.32 54.13 24,325,098 +0.10(+0.18%)
Mar 01, 2019 53.34 54.04 53.34 54.03 24,998,956 +0.98(+1.84%)
Feb 28, 2019 53.60 53.68 52.72 53.06 13,834,358 -0.54(-1.00%)
Feb 27, 2019 53.65 54.15 53.34 53.59 12,659,427 +0.20(+0.38%)
Feb 26, 2019 53.51 53.88 53.38 53.39 12,975,073 -0.17(-0.32%)
Feb 25, 2019 53.30 53.74 53.25 53.56 19,559,072 +0.09(+0.17%)
Feb 22, 2019 53.72 53.88 53.20 53.47 12,234,152 +0.15(+0.29%)
Feb 21, 2019 53.98 54.12 53.12 53.32 14,591,464 -0.84(-1.55%)
Feb 20, 2019 53.85 54.42 53.84 54.16 12,218,016 +0.23(+0.42%)
Feb 19, 2019 53.50 54.13 53.42 53.93 10,725,664 +0.16(+0.30%)
Feb 15, 2019 53.46 53.81 53.34 53.77 12,523,890 +0.85(+1.61%)
Feb 14, 2019 52.54 53.31 52.44 52.91 12,560,098 +0.19(+0.35%)
Feb 13, 2019 52.29 53.14 52.23 52.72 16,060,329 +0.65(+1.25%)
Feb 12, 2019 52.11 52.37 51.47 52.07 13,129,179 +0.65(+1.26%)
Feb 11, 2019 50.94 51.50 50.79 51.42 15,364,109 +0.24(+0.48%)
Feb 08, 2019 51.28 51.40 50.31 51.18 13,078,031 -0.24(-0.46%)
Feb 07, 2019 52.25 52.43 50.94 51.42 17,954,972 -1.16(-2.21%)
Feb 06, 2019 52.72 52.86 52.53 52.58 8,367,225 -0.39(-0.74%)
Feb 05, 2019 52.85 53.06 52.68 52.97 9,656,387 +0.08(+0.15%)
Feb 04, 2019 52.41 52.90 52.02 52.89 12,430,510 +0.12(+0.23%)
Feb 01, 2019 52.42 53.07 52.25 52.77 18,166,884 +0.90(+1.74%)
Jan 31, 2019 51.61 52.10 51.47 51.86 21,942,044 +0.33(+0.65%)
Jan 30, 2019 51.13 51.69 50.85 51.53 14,900,755 +0.72(+1.41%)
Jan 29, 2019 50.95 51.16 50.77 50.81 14,614,905 +0.15(+0.30%)
Jan 28, 2019 50.50 50.68 50.11 50.66 14,785,131 -0.51(-1.00%)
Jan 25, 2019 50.96 51.49 50.88 51.17 12,585,010 +0.64(+1.27%)
Jan 24, 2019 50.16 50.98 49.95 50.53 16,047,686 +0.27(+0.53%)
Jan 23, 2019 50.96 51.03 49.85 50.26 28,492,506 -0.52(-1.02%)
Jan 22, 2019 51.34 51.46 50.64 50.78 24,425,286 -1.13(-2.18%)
Jan 18, 2019 51.48 51.95 51.18 51.91 17,870,874 +1.03(+2.03%)
Jan 17, 2019 50.03 51.10 49.92 50.88 12,512,817 +0.46(+0.92%)
Jan 16, 2019 50.42 50.83 50.24 50.42 15,421,728 -0.07(-0.13%)
Jan 15, 2019 50.58 50.96 50.23 50.48 12,077,929 +0.18(+0.36%)
Jan 14, 2019 49.94 50.50 49.87 50.30 16,222,118 -0.12(-0.24%)
Jan 11, 2019 50.46 50.75 49.98 50.42 17,347,232 -0.30(-0.59%)
Jan 10, 2019 50.20 50.79 49.91 50.72 23,553,240 +0.15(+0.29%)
Jan 09, 2019 50.46 50.75 49.94 50.58 23,065,296 +0.79(+1.58%)
Jan 08, 2019 50.10 50.21 49.52 49.79 22,986,516 +0.38(+0.77%)
Jan 07, 2019 49.05 49.76 48.40 49.41 22,205,844 +0.72(+1.49%)
Jan 04, 2019 47.89 48.83 47.62 48.68 26,257,642 +1.56(+3.31%)
Jan 03, 2019 47.69 47.86 46.54 47.12 22,164,784 -0.43(-0.91%)
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.