Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.62 27.93 27.23 27.36 26,898,206 -0.08(-0.30%)
Sep 29, 2020 28.14 28.20 27.17 27.44 26,054,796 -0.78(-2.75%)
Sep 28, 2020 28.07 28.53 28.03 28.22 28,871,108 +0.65(+2.35%)
Sep 25, 2020 27.30 27.77 27.13 27.57 30,167,976 -0.02(-0.07%)
Sep 24, 2020 27.50 28.09 26.98 27.59 38,580,672 -0.01(-0.03%)
Sep 23, 2020 29.01 29.12 27.56 27.60 28,954,374 -1.31(-4.52%)
Sep 22, 2020 29.22 29.69 28.85 28.90 24,464,156 -0.30(-1.03%)
Sep 21, 2020 29.47 29.54 28.71 29.20 33,627,836 -1.00(-3.32%)
Sep 18, 2020 30.53 30.55 29.90 30.21 29,381,972 -0.34(-1.12%)
Sep 17, 2020 30.02 30.57 29.72 30.55 24,876,022 +0.04(+0.15%)
Sep 16, 2020 29.59 30.90 29.33 30.50 39,937,860 +1.18(+4.01%)
Sep 15, 2020 29.74 30.01 29.24 29.33 28,495,656 -0.22(-0.73%)
Sep 14, 2020 29.40 29.81 29.19 29.54 21,635,144 +0.22(+0.77%)
Sep 11, 2020 29.35 29.51 29.07 29.32 28,259,158 +0.03(+0.09%)
Sep 10, 2020 30.49 30.53 29.24 29.29 41,171,456 -1.11(-3.67%)
Sep 09, 2020 30.54 30.71 30.30 30.40 27,791,250 +0.21(+0.68%)
Sep 08, 2020 30.75 30.89 29.86 30.20 54,763,208 -1.14(-3.64%)
Sep 04, 2020 31.76 31.98 30.95 31.34 38,210,816 -0.10(-0.31%)
Sep 03, 2020 31.61 32.26 31.25 31.44 43,882,472 -0.23(-0.74%)
Sep 02, 2020 31.81 32.00 31.47 31.67 26,537,506 -0.15(-0.48%)
Sep 01, 2020 31.90 31.97 31.43 31.82 20,318,388 -0.22(-0.67%)
Aug 31, 2020 32.79 32.84 32.04 32.04 20,907,464 -0.71(-2.17%)
Aug 28, 2020 32.30 32.85 32.14 32.75 16,217,427 +0.58(+1.79%)
Aug 27, 2020 32.12 32.39 31.78 32.17 24,766,974 +0.06(+0.20%)
Aug 26, 2020 32.76 32.76 32.07 32.11 20,029,232 -0.69(-2.11%)
Aug 25, 2020 33.45 33.50 32.64 32.80 22,383,480 -0.47(-1.40%)
Aug 24, 2020 32.58 33.50 32.38 33.27 27,609,578 +0.89(+2.75%)
Aug 21, 2020 32.46 32.52 32.08 32.38 19,302,578 -0.21(-0.63%)
Aug 20, 2020 32.81 33.03 32.58 32.59 21,259,230 -0.72(-2.16%)
Aug 19, 2020 33.67 33.82 33.20 33.31 16,460,358 -0.39(-1.15%)
Aug 18, 2020 34.00 34.33 33.59 33.69 15,965,228 -0.43(-1.26%)
Aug 17, 2020 34.33 34.35 33.94 34.12 15,861,901 -0.20(-0.58%)
Aug 14, 2020 33.73 34.38 33.60 34.32 14,776,051 +0.31(+0.90%)
Aug 13, 2020 34.39 34.68 33.92 34.02 17,536,234 -0.66(-1.89%)
Aug 12, 2020 34.85 35.08 34.30 34.67 28,411,010 +0.34(+0.99%)
Aug 11, 2020 35.12 35.53 34.17 34.33 29,500,362 -0.12(-0.34%)
Aug 10, 2020 33.67 34.46 33.59 34.45 29,272,596 +1.03(+3.09%)
Aug 07, 2020 33.07 33.50 32.69 33.41 20,447,310 +0.05(+0.13%)
Aug 06, 2020 33.45 33.76 33.24 33.37 21,351,550 -0.27(-0.80%)
Aug 05, 2020 33.94 34.06 33.33 33.64 34,225,644 +0.35(+1.05%)
Aug 04, 2020 32.39 33.36 32.36 33.29 25,114,362 +0.79(+2.43%)
Aug 03, 2020 32.37 32.68 32.10 32.50 23,482,158 +0.12(+0.36%)
Jul 31, 2020 32.04 32.42 31.72 32.38 27,566,176 -0.15(-0.47%)
Jul 30, 2020 33.15 33.17 32.25 32.53 36,530,636 -1.33(-3.93%)
Jul 29, 2020 33.26 33.89 33.04 33.86 19,153,948 +0.69(+2.09%)
Jul 28, 2020 33.55 33.87 33.08 33.17 19,778,492 -0.58(-1.70%)
Jul 27, 2020 33.67 33.90 33.24 33.75 20,285,116 +0.04(+0.11%)
Jul 24, 2020 33.90 34.40 33.58 33.71 22,198,682 -0.19(-0.56%)
Jul 23, 2020 33.85 34.07 33.47 33.90 23,414,324 -0.06(-0.19%)
Jul 22, 2020 34.02 34.02 33.47 33.96 21,832,660 -0.42(-1.23%)
Jul 21, 2020 32.98 34.65 32.94 34.39 40,260,964 +1.96(+6.04%)
Jul 20, 2020 32.86 33.23 32.40 32.43 22,336,142 -0.55(-1.66%)
Jul 17, 2020 33.55 33.92 32.83 32.97 19,713,382 -0.47(-1.40%)
Jul 16, 2020 33.37 33.87 32.95 33.44 20,943,356 -0.15(-0.45%)
Jul 15, 2020 33.72 33.81 33.10 33.59 28,816,496 +0.71(+2.16%)
Jul 14, 2020 31.55 32.95 31.46 32.88 38,065,108 +1.11(+3.51%)
Jul 13, 2020 32.24 32.36 31.53 31.77 41,415,980 -0.17(-0.53%)
Jul 10, 2020 30.77 31.98 30.77 31.94 28,070,780 +0.99(+3.19%)
Jul 09, 2020 32.42 32.51 30.92 30.95 33,982,824 -1.61(-4.94%)
Jul 08, 2020 32.59 33.09 32.29 32.56 22,976,464 -0.03(-0.08%)
Jul 07, 2020 33.23 33.28 32.53 32.59 23,260,568 -1.07(-3.18%)
Jul 06, 2020 34.15 34.39 33.23 33.66 25,079,808 +0.10(+0.29%)
Jul 02, 2020 33.87 34.34 33.48 33.56 23,120,652 +0.37(+1.11%)
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.