Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.24 32.40 30.91 32.22 24,601,150 +0.72(+2.30%)
Jun 29, 2020 31.15 31.77 31.02 31.49 22,851,938 +0.42(+1.34%)
Jun 26, 2020 31.96 31.96 30.93 31.08 39,781,388 -1.12(-3.46%)
Jun 25, 2020 31.29 32.31 31.13 32.19 28,208,034 +0.60(+1.91%)
Jun 24, 2020 32.92 32.93 31.37 31.59 38,004,372 -1.86(-5.55%)
Jun 23, 2020 33.91 34.00 33.34 33.44 17,393,224 +0.03(+0.10%)
Jun 22, 2020 33.09 33.52 32.70 33.41 22,847,272 +0.15(+0.46%)
Jun 19, 2020 34.82 34.83 33.22 33.25 32,088,232 -0.51(-1.52%)
Jun 18, 2020 33.02 34.14 32.82 33.77 21,960,874 +0.41(+1.23%)
Jun 17, 2020 34.40 34.41 33.35 33.36 27,799,026 -1.18(-3.41%)
Jun 16, 2020 35.16 35.21 33.55 34.53 38,130,860 +0.97(+2.88%)
Jun 15, 2020 32.04 33.91 31.68 33.57 39,087,016 +0.10(+0.30%)
Jun 12, 2020 34.08 34.32 32.56 33.46 50,948,860 +0.82(+2.52%)
Jun 11, 2020 33.52 34.49 32.53 32.64 57,271,268 -3.40(-9.42%)
Jun 10, 2020 37.55 37.58 36.02 36.04 48,159,560 -1.87(-4.92%)
Jun 09, 2020 38.12 38.23 37.37 37.90 51,995,232 -1.48(-3.76%)
Jun 08, 2020 39.05 39.40 38.18 39.38 56,537,608 +1.70(+4.50%)
Jun 05, 2020 36.83 38.02 36.80 37.68 59,729,304 +2.61(+7.43%)
Jun 04, 2020 34.88 35.21 34.37 35.08 32,624,446 +0.01(+0.02%)
Jun 03, 2020 34.61 35.23 34.54 35.07 32,482,430 +1.00(+2.94%)
Jun 02, 2020 33.51 34.10 33.46 34.07 29,923,710 +0.92(+2.79%)
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.