Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.83 45.22 44.40 44.66 16,759,355 +0.00(+0.00%)
Aug 29, 2019 44.36 44.85 44.31 44.66 15,870,515 +0.64(+1.47%)
Aug 28, 2019 43.62 44.24 43.40 44.02 20,200,470 +0.62(+1.43%)
Aug 27, 2019 43.90 44.08 43.16 43.40 15,229,527 -0.27(-0.62%)
Aug 26, 2019 43.86 44.10 43.48 43.67 13,907,721 +0.19(+0.43%)
Aug 23, 2019 44.45 44.87 43.23 43.48 31,413,862 -1.51(-3.35%)
Aug 22, 2019 45.35 45.53 44.97 44.99 12,037,227 -0.20(-0.45%)
Aug 21, 2019 45.37 45.45 45.02 45.19 15,491,816 +0.29(+0.64%)
Aug 20, 2019 45.07 45.12 44.73 44.90 12,254,221 -0.38(-0.84%)
Aug 19, 2019 44.93 45.45 44.84 45.28 17,865,272 +0.98(+2.21%)
Aug 16, 2019 43.96 44.44 43.82 44.31 27,605,968 +0.58(+1.31%)
Aug 15, 2019 43.77 43.98 43.26 43.73 18,409,174 -0.27(-0.62%)
Aug 14, 2019 44.82 44.93 43.93 44.00 30,430,230 -1.79(-3.92%)
Aug 13, 2019 45.18 46.23 44.93 45.80 18,528,840 +0.42(+0.92%)
Aug 12, 2019 45.81 45.88 45.17 45.38 22,799,856 -0.54(-1.18%)
Aug 09, 2019 46.47 46.57 45.73 45.92 18,781,062 -0.51(-1.10%)
Aug 08, 2019 45.44 46.46 45.23 46.43 29,944,584 +1.30(+2.87%)
Aug 07, 2019 44.65 45.35 44.41 45.14 31,919,760 -0.34(-0.75%)
Aug 06, 2019 45.65 45.91 44.99 45.48 21,873,968 -0.05(-0.12%)
Aug 05, 2019 46.06 46.19 45.21 45.53 35,486,304 -1.40(-2.98%)
Aug 02, 2019 47.81 48.09 46.45 46.93 27,927,196 -0.68(-1.44%)
Aug 01, 2019 48.18 48.41 47.31 47.62 32,419,110 -1.10(-2.26%)
Jul 31, 2019 48.87 49.29 48.31 48.72 19,662,274 -0.16(-0.32%)
Jul 30, 2019 48.14 48.99 48.04 48.87 13,899,956 +0.54(+1.13%)
Jul 29, 2019 48.49 48.52 47.97 48.33 10,660,940 -0.19(-0.40%)
Jul 26, 2019 48.77 48.78 48.31 48.52 12,424,185 -0.25(-0.51%)
Jul 25, 2019 49.52 49.58 48.63 48.77 12,959,587 -0.56(-1.13%)
Jul 24, 2019 49.06 49.65 49.01 49.33 12,750,091 +0.21(+0.43%)
Jul 23, 2019 48.99 49.26 48.84 49.12 9,354,776 +0.13(+0.27%)
Jul 22, 2019 48.95 49.15 48.60 48.99 10,094,790 +0.23(+0.46%)
Jul 19, 2019 48.59 48.92 48.36 48.77 12,824,949 +0.23(+0.46%)
Jul 18, 2019 48.30 48.54 48.02 48.54 16,416,049 +0.01(+0.02%)
Jul 17, 2019 49.05 49.21 48.50 48.53 17,584,974 -0.56(-1.14%)
Jul 16, 2019 49.52 49.60 48.89 49.09 13,623,454 -0.53(-1.06%)
Jul 15, 2019 50.16 50.19 49.51 49.62 12,276,334 -0.45(-0.90%)
Jul 12, 2019 49.89 50.24 49.89 50.07 10,400,419 +0.21(+0.42%)
Jul 11, 2019 49.91 49.92 49.55 49.86 16,320,423 +0.10(+0.20%)
Jul 10, 2019 49.44 49.93 49.12 49.76 15,144,308 +0.63(+1.28%)
Jul 09, 2019 49.01 49.16 48.69 49.13 9,636,198 +0.04(+0.08%)
Jul 08, 2019 48.94 49.36 48.80 49.09 11,104,585 +0.07(+0.14%)
Jul 05, 2019 48.77 49.07 48.66 49.02 9,476,372 +0.07(+0.14%)
Jul 03, 2019 48.83 48.99 48.53 48.95 8,992,470 +0.19(+0.40%)
Jul 02, 2019 49.50 49.50 48.54 48.76 15,569,826 -0.79(-1.60%)
Jul 01, 2019 50.12 50.28 49.43 49.55 19,193,274 +0.05(+0.09%)
Jun 28, 2019 49.05 49.55 49.05 49.50 22,354,344 +0.57(+1.16%)
Jun 27, 2019 49.30 49.45 48.84 48.94 13,653,183 -0.37(-0.74%)
Jun 26, 2019 49.05 49.67 48.92 49.30 18,438,186 +0.75(+1.54%)
Jun 25, 2019 48.91 48.96 48.50 48.56 15,295,834 -0.39(-0.79%)
Jun 24, 2019 49.37 49.51 48.87 48.94 13,380,149 -0.44(-0.90%)
Jun 21, 2019 49.11 49.56 49.11 49.39 21,050,126 +0.35(+0.72%)
Jun 20, 2019 48.74 49.11 48.69 49.03 33,706,892 +1.06(+2.22%)
Jun 19, 2019 47.95 48.25 47.72 47.97 11,464,002 -0.05(-0.11%)
Jun 18, 2019 47.68 48.31 47.59 48.02 22,366,744 +0.65(+1.38%)
Jun 17, 2019 46.88 47.50 46.73 47.37 11,422,549 +0.39(+0.84%)
Jun 14, 2019 47.40 47.41 46.87 46.98 10,281,192 -0.31(-0.65%)
Jun 13, 2019 47.28 47.50 46.73 47.28 15,833,921 +0.55(+1.17%)
Jun 12, 2019 47.10 47.21 46.59 46.74 17,942,658 -0.67(-1.41%)
Jun 11, 2019 47.73 47.89 47.39 47.41 12,367,161 +0.09(+0.20%)
Jun 10, 2019 47.43 47.74 47.25 47.32 12,775,324 +0.14(+0.29%)
Jun 07, 2019 47.11 47.47 46.99 47.18 20,486,020 +0.22(+0.46%)
Jun 06, 2019 46.20 47.14 46.20 46.96 42,069,864 +0.85(+1.85%)
Jun 05, 2019 46.72 46.73 45.83 46.11 20,626,352 -0.52(-1.11%)
Jun 04, 2019 46.26 46.73 46.14 46.62 19,147,486 +0.79(+1.73%)
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.