Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.98 34.21 32.63 34.02 23,299,678 +0.76(+2.30%)
Jun 29, 2020 32.89 33.54 32.75 33.25 21,643,004 +0.44(+1.34%)
Jun 26, 2020 33.75 33.75 32.66 32.81 37,676,840 -1.18(-3.46%)
Jun 25, 2020 33.04 34.12 32.87 33.99 26,715,748 +0.64(+1.91%)
Jun 24, 2020 34.76 34.77 33.13 33.35 35,993,832 -1.96(-5.55%)
Jun 23, 2020 35.81 35.90 35.20 35.31 16,473,073 +0.04(+0.10%)
Jun 22, 2020 34.94 35.39 34.53 35.27 21,638,586 +0.16(+0.46%)
Jun 19, 2020 36.76 36.77 35.08 35.11 30,390,668 -0.54(-1.52%)
Jun 18, 2020 34.86 36.04 34.65 35.65 20,799,076 +0.43(+1.23%)
Jun 17, 2020 36.32 36.33 35.21 35.22 26,328,372 -1.24(-3.41%)
Jun 16, 2020 37.13 37.18 35.42 36.46 36,113,624 +1.02(+2.88%)
Jun 15, 2020 33.83 35.80 33.45 35.44 37,019,192 +0.11(+0.30%)
Jun 12, 2020 35.98 36.24 34.38 35.33 48,253,508 +0.87(+2.52%)
Jun 11, 2020 35.40 36.42 34.35 34.46 54,241,440 -3.58(-9.42%)
Jun 10, 2020 39.65 39.68 38.03 38.05 45,611,772 -1.97(-4.92%)
Jun 09, 2020 40.25 40.37 39.46 40.02 49,244,524 -1.56(-3.76%)
Jun 08, 2020 41.23 41.60 40.31 41.58 53,546,596 +1.79(+4.51%)
Jun 05, 2020 38.89 40.15 38.86 39.79 56,569,444 +2.75(+7.43%)
Jun 04, 2020 36.82 37.18 36.29 37.04 30,898,512 +0.01(+0.02%)
Jun 03, 2020 36.54 37.20 36.47 37.03 30,764,010 +1.06(+2.94%)
Jun 02, 2020 35.38 36.01 35.33 35.97 28,340,654 +0.98(+2.79%)
Jun 01, 2020 34.34 35.18 33.88 35.00 26,883,986 +0.60(+1.75%)
May 29, 2020 34.25 34.65 33.67 34.39 40,294,144 -0.16(-0.46%)
May 28, 2020 35.64 35.64 34.38 34.55 30,629,736 -0.99(-2.80%)
May 27, 2020 35.61 35.81 34.55 35.55 40,133,192 +0.45(+1.29%)
May 26, 2020 35.24 35.46 35.00 35.09 42,193,044 +0.95(+2.78%)
May 22, 2020 34.08 34.18 33.44 34.15 21,691,118 -0.21(-0.62%)
May 21, 2020 35.02 35.17 34.08 34.36 31,685,986 -0.56(-1.60%)
May 20, 2020 34.27 34.98 34.09 34.92 30,714,996 +1.34(+3.99%)
May 19, 2020 34.59 34.70 33.55 33.58 30,391,288 -0.97(-2.80%)
May 18, 2020 33.76 34.77 33.67 34.54 41,232,920 +2.61(+8.17%)
May 15, 2020 32.07 32.73 31.65 31.94 30,668,800 -0.12(-0.39%)
May 14, 2020 31.15 32.36 30.44 32.06 34,914,752 +0.36(+1.12%)
May 13, 2020 32.99 33.04 31.47 31.70 38,874,892 -1.51(-4.54%)
May 12, 2020 34.15 34.19 33.17 33.21 31,616,412 -0.59(-1.76%)
May 11, 2020 34.18 34.28 33.65 33.81 26,216,912 -0.60(-1.75%)
May 08, 2020 33.68 34.43 33.49 34.41 27,994,192 +1.50(+4.56%)
May 07, 2020 32.98 33.53 32.68 32.91 27,315,252 +0.83(+2.60%)
May 06, 2020 33.10 33.38 32.05 32.08 26,676,670 -0.86(-2.61%)
May 05, 2020 34.26 34.54 32.82 32.94 38,716,216 +0.03(+0.08%)
May 04, 2020 31.23 32.94 31.07 32.91 29,730,534 +1.10(+3.46%)
May 01, 2020 33.03 33.28 31.42 31.81 32,981,430 -1.91(-5.66%)
Apr 30, 2020 34.68 34.68 33.22 33.72 47,340,272 -0.76(-2.21%)
Apr 29, 2020 33.16 34.60 33.13 34.48 40,038,272 +2.38(+7.41%)
Apr 28, 2020 31.86 32.30 31.34 32.10 33,321,860 +0.72(+2.29%)
Apr 27, 2020 30.49 31.61 29.80 31.39 26,240,186 +0.67(+2.17%)
Apr 24, 2020 31.26 31.54 30.23 30.72 36,560,196 +0.07(+0.23%)
Apr 23, 2020 30.60 31.37 30.29 30.65 46,882,944 +0.96(+3.23%)
Apr 22, 2020 29.97 30.16 29.29 29.69 41,571,372 +1.02(+3.56%)
Apr 21, 2020 28.34 29.19 27.85 28.67 68,093,480 -0.51(-1.76%)
Apr 20, 2020 28.35 30.26 28.20 29.18 63,531,352 -0.94(-3.12%)
Apr 17, 2020 27.80 30.16 27.78 30.13 51,674,840 +2.89(+10.62%)
Apr 16, 2020 28.38 28.47 27.20 27.23 36,379,696 -1.22(-4.27%)
Apr 15, 2020 28.66 28.73 27.56 28.45 41,359,720 -1.40(-4.70%)
Apr 14, 2020 30.14 30.51 29.66 29.85 40,931,048 -0.14(-0.47%)
Apr 13, 2020 31.14 31.25 29.51 29.99 38,138,876 -0.10(-0.32%)
Apr 09, 2020 31.54 32.35 28.95 30.09 102,983,088 -0.27(-0.91%)
Apr 08, 2020 29.07 30.46 28.83 30.36 47,206,508 +1.90(+6.67%)
Apr 07, 2020 29.25 30.05 28.41 28.47 58,042,988 +0.59(+2.13%)
Apr 06, 2020 27.06 28.06 26.70 27.87 42,842,436 +1.40(+5.30%)
Apr 03, 2020 27.60 27.78 25.71 26.47 71,938,552 -0.28(-1.06%)
Apr 02, 2020 25.74 28.18 25.08 26.75 82,399,104 +2.24(+9.16%)
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.