Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.99 32.15 30.66 31.96 24,798,946 +0.72(+2.30%)
Jun 29, 2020 30.90 31.51 30.77 31.24 23,035,672 +0.41(+1.34%)
Jun 26, 2020 31.71 31.71 30.68 30.83 40,101,236 -1.11(-3.46%)
Jun 25, 2020 31.04 32.05 30.88 31.93 28,434,830 +0.60(+1.91%)
Jun 24, 2020 32.66 32.67 31.12 31.34 38,309,932 -1.84(-5.55%)
Jun 23, 2020 33.64 33.73 33.07 33.18 17,533,068 +0.03(+0.10%)
Jun 22, 2020 32.83 33.25 32.44 33.14 23,030,968 +0.15(+0.46%)
Jun 19, 2020 34.54 34.55 32.96 32.99 32,346,186 -0.51(-1.52%)
Jun 18, 2020 32.76 33.86 32.56 33.50 22,137,414 +0.41(+1.23%)
Jun 17, 2020 34.12 34.13 33.08 33.09 28,022,498 -1.17(-3.41%)
Jun 16, 2020 34.88 34.93 33.28 34.26 38,437,392 +0.96(+2.88%)
Jun 15, 2020 31.78 33.64 31.43 33.30 39,401,232 +0.10(+0.30%)
Jun 12, 2020 33.81 34.05 32.30 33.20 51,358,432 +0.82(+2.52%)
Jun 11, 2020 33.26 34.22 32.27 32.38 57,731,664 -3.37(-9.42%)
Jun 10, 2020 37.25 37.28 35.73 35.75 48,546,708 -1.85(-4.92%)
Jun 09, 2020 37.82 37.92 37.07 37.60 52,413,216 -1.47(-3.76%)
Jun 08, 2020 38.74 39.08 37.88 39.07 56,992,108 +1.68(+4.50%)
Jun 05, 2020 36.54 37.72 36.51 37.38 60,209,464 +2.58(+7.43%)
Jun 04, 2020 34.60 34.93 34.10 34.80 32,886,710 +0.01(+0.02%)
Jun 03, 2020 34.33 34.95 34.27 34.79 32,743,552 +0.99(+2.94%)
Jun 02, 2020 33.24 33.83 33.20 33.80 30,164,264 +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.