Skip to main content

Energy Select Sector SPDR (NY: XLE )

75.04 +1.35 (+1.83%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.70 38.07 36.31 37.85 20,939,992 +0.85(+2.30%)
Jun 29, 2020 36.60 37.32 36.44 37.00 19,451,100 +0.49(+1.34%)
Jun 26, 2020 37.55 37.55 36.34 36.51 33,861,100 -1.31(-3.46%)
Jun 25, 2020 36.76 37.96 36.57 37.82 24,010,098 +0.71(+1.91%)
Jun 24, 2020 38.68 38.69 36.86 37.11 32,348,540 -2.18(-5.55%)
Jun 23, 2020 39.84 39.94 39.17 39.29 14,804,755 +0.04(+0.10%)
Jun 22, 2020 38.88 39.38 38.42 39.25 19,447,128 -0.32(-0.81%)
Jun 19, 2020 41.43 41.44 39.53 39.57 26,967,000 -0.61(-1.52%)
Jun 18, 2020 39.29 40.62 39.05 40.18 18,455,952 +0.49(+1.23%)
Jun 17, 2020 40.93 40.94 39.68 39.69 23,362,344 -1.40(-3.41%)
Jun 16, 2020 41.84 41.90 39.92 41.09 32,045,234 +1.15(+2.88%)
Jun 15, 2020 38.12 40.35 37.70 39.94 32,848,788 +0.12(+0.30%)
Jun 12, 2020 40.55 40.84 38.74 39.82 42,817,500 +0.98(+2.52%)
Jun 11, 2020 39.89 41.04 38.71 38.84 48,130,860 -4.04(-9.42%)
Jun 10, 2020 44.68 44.72 42.86 42.88 40,473,368 -2.22(-4.92%)
Jun 09, 2020 45.36 45.49 44.47 45.10 43,696,872 -1.76(-3.76%)
Jun 08, 2020 46.47 46.88 45.43 46.86 47,514,292 +2.02(+4.50%)
Jun 05, 2020 43.83 45.24 43.79 44.84 50,196,600 +3.10(+7.43%)
Jun 04, 2020 41.50 41.90 40.90 41.74 27,417,634 +0.01(+0.02%)
Jun 03, 2020 41.18 41.92 41.10 41.73 27,298,284 +1.19(+2.94%)
Jun 02, 2020 39.87 40.58 39.82 40.54 25,147,932 +1.10(+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.