Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.83 49.40 48.69 49.35 13,052,066 +0.28(+0.57%)
Dec 30, 2019 49.42 49.51 49.00 49.07 17,797,010 -0.16(-0.32%)
Dec 27, 2019 49.62 49.67 49.20 49.23 13,429,657 -0.21(-0.42%)
Dec 26, 2019 49.67 49.84 49.37 49.44 12,724,738 -0.02(-0.03%)
Dec 24, 2019 49.59 49.66 49.36 49.45 6,311,392 -0.02(-0.05%)
Dec 23, 2019 48.92 49.51 48.86 49.48 16,879,404 +0.50(+1.03%)
Dec 20, 2019 48.65 49.03 48.57 48.97 21,825,636 +0.47(+0.96%)
Dec 19, 2019 48.53 48.67 48.42 48.51 16,152,544 -0.02(-0.03%)
Dec 18, 2019 48.29 48.83 48.22 48.52 16,371,801 +0.18(+0.38%)
Dec 17, 2019 48.52 48.78 48.16 48.34 29,283,124 +0.03(+0.07%)
Dec 16, 2019 48.01 48.50 47.99 48.31 14,088,519 +0.64(+1.34%)
Dec 13, 2019 48.20 48.51 47.64 47.67 14,387,664 -0.36(-0.76%)
Dec 12, 2019 47.24 48.19 47.18 48.03 28,453,962 +0.87(+1.84%)
Dec 11, 2019 47.17 47.49 47.07 47.16 15,733,502 -0.08(-0.17%)
Dec 10, 2019 47.31 47.42 47.04 47.24 11,114,391 +0.09(+0.20%)
Dec 09, 2019 46.84 47.37 46.84 47.15 10,635,195 -0.06(-0.12%)
Dec 06, 2019 46.52 47.34 46.51 47.20 21,165,264 +0.89(+1.91%)
Dec 05, 2019 46.74 46.79 46.16 46.32 13,780,417 -0.22(-0.48%)
Dec 04, 2019 46.26 46.68 46.11 46.54 22,046,976 +0.69(+1.50%)
Dec 03, 2019 46.14 46.22 45.69 45.85 21,668,948 -0.70(-1.49%)
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.