Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.79 46.21 45.62 45.62 28,213,630 -0.81(-1.76%)
May 30, 2019 46.95 47.04 46.28 46.43 19,549,396 -0.60(-1.27%)
May 29, 2019 46.68 47.06 46.40 47.03 20,335,038 -0.30(-0.64%)
May 28, 2019 47.86 47.94 47.26 47.33 15,003,544 -0.50(-1.04%)
May 24, 2019 48.03 48.22 47.41 47.83 13,081,328 +0.18(+0.37%)
May 23, 2019 48.48 48.52 47.36 47.65 26,762,036 -1.65(-3.35%)
May 22, 2019 49.78 49.89 49.14 49.30 12,416,155 -0.78(-1.55%)
May 21, 2019 49.71 50.22 49.65 50.08 23,679,958 +0.57(+1.16%)
May 20, 2019 49.49 49.74 49.40 49.50 10,546,859 +0.02(+0.05%)
May 17, 2019 49.65 49.92 49.42 49.48 13,599,773 -0.50(-1.01%)
May 16, 2019 49.84 50.17 49.84 49.99 12,080,477 +0.27(+0.55%)
May 15, 2019 49.18 49.82 49.05 49.71 13,002,784 +0.26(+0.52%)
May 14, 2019 49.12 49.87 49.08 49.46 11,905,911 +0.60(+1.22%)
May 13, 2019 49.26 49.50 48.63 48.86 18,127,368 -0.85(-1.72%)
May 10, 2019 49.48 49.84 48.78 49.71 16,845,464 +0.23(+0.47%)
May 09, 2019 49.25 49.67 48.83 49.48 18,564,996 +0.00(+0.00%)
May 08, 2019 49.46 49.89 49.35 49.48 12,656,513 +0.00(+0.00%)
May 07, 2019 49.33 49.52 48.85 49.48 19,408,786 -0.43(-0.87%)
May 06, 2019 49.49 50.07 49.44 49.92 26,210,356 +0.05(+0.09%)
May 03, 2019 49.88 50.26 49.76 49.87 25,283,850 +0.46(+0.93%)
May 02, 2019 49.97 50.27 49.39 49.41 36,114,520 -0.88(-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.