Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.09 +1.19 (+1.35%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.96 55.96 55.96 0 -0.44(-0.77%)
Aug 30, 2018 56.53 56.64 56.10 56.40 12,305,355 -0.16(-0.28%)
Aug 29, 2018 56.39 56.79 56.22 56.55 10,323,116 +0.35(+0.62%)
Aug 28, 2018 56.55 56.79 56.17 56.21 11,165,284 -0.24(-0.43%)
Aug 27, 2018 56.22 56.52 56.14 56.45 9,291,400 +0.41(+0.74%)
Aug 24, 2018 55.98 56.37 55.92 56.04 10,313,574 +0.41(+0.73%)
Aug 23, 2018 55.63 55.73 55.42 55.63 8,605,146 -0.26(-0.47%)
Aug 22, 2018 55.58 56.07 55.54 55.89 12,431,551 +0.66(+1.20%)
Aug 21, 2018 55.41 55.67 55.17 55.23 12,647,257 +0.28(+0.51%)
Aug 20, 2018 54.60 55.14 54.58 54.95 11,101,794 +0.37(+0.67%)
Aug 17, 2018 54.59 54.73 54.39 54.58 15,341,462 +0.14(+0.25%)
Aug 16, 2018 54.32 54.76 54.29 54.45 33,274,088 +0.39(+0.72%)
Aug 15, 2018 55.48 55.57 53.90 54.06 35,118,124 -1.95(-3.49%)
Aug 14, 2018 56.31 56.39 55.78 56.01 13,884,155 +0.14(+0.24%)
Aug 13, 2018 56.49 56.69 55.85 55.88 13,059,104 -0.72(-1.27%)
Aug 10, 2018 56.13 56.60 56.01 56.60 22,584,322 +0.35(+0.61%)
Aug 09, 2018 56.82 56.93 56.16 56.25 20,262,276 -0.53(-0.93%)
Aug 08, 2018 56.79 56.99 56.44 56.78 12,505,608 -0.41(-0.72%)
Aug 07, 2018 57.35 57.51 57.01 57.19 15,694,559 +0.42(+0.74%)
Aug 06, 2018 56.73 57.04 56.39 56.77 10,906,717 +0.21(+0.37%)
Aug 03, 2018 56.75 56.85 56.28 56.56 10,193,986 -0.29(-0.52%)
Aug 02, 2018 56.75 56.96 56.38 56.85 12,889,591 -0.32(-0.55%)
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.