Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.17 +0.77 (+0.82%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.43 46.49 46.01 46.26 20,953,186 +0.09(+0.19%)
May 27, 2021 46.32 46.74 45.91 46.17 22,033,994 +0.04(+0.08%)
May 26, 2021 45.77 46.30 45.56 46.14 22,318,360 +0.41(+0.89%)
May 25, 2021 46.56 46.69 45.66 45.73 27,401,132 -0.95(-2.03%)
May 24, 2021 46.54 46.78 46.01 46.68 27,100,290 +0.46(+1.00%)
May 21, 2021 46.58 46.90 46.18 46.22 28,519,954 +0.10(+0.21%)
May 20, 2021 46.17 46.33 45.46 46.12 31,891,488 -0.07(-0.15%)
May 19, 2021 46.26 46.71 45.54 46.19 49,638,336 -1.18(-2.49%)
May 18, 2021 48.42 48.60 47.28 47.37 39,725,672 -1.13(-2.32%)
May 17, 2021 47.23 48.51 47.16 48.49 38,028,308 +1.10(+2.32%)
May 14, 2021 46.47 47.57 46.47 47.39 32,269,000 +1.43(+3.10%)
May 13, 2021 45.98 46.83 45.35 45.97 44,959,756 -0.57(-1.22%)
May 12, 2021 46.55 47.91 46.32 46.54 46,381,740 +0.22(+0.48%)
May 11, 2021 46.54 47.21 45.91 46.31 64,045,824 -1.22(-2.57%)
May 10, 2021 48.11 48.86 47.50 47.54 38,939,704 +0.02(+0.04%)
May 07, 2021 46.21 47.59 46.04 47.52 35,661,944 +0.83(+1.78%)
May 06, 2021 46.44 46.69 45.57 46.69 33,107,172 +0.24(+0.52%)
May 05, 2021 46.02 46.58 45.17 46.45 44,908,516 +1.45(+3.23%)
May 04, 2021 45.06 45.39 44.48 44.99 30,408,148 +0.03(+0.06%)
May 03, 2021 44.27 45.08 44.13 44.97 25,806,488 +1.21(+2.75%)
Apr 30, 2021 44.26 44.87 43.66 43.76 33,022,422 -1.13(-2.53%)
Apr 29, 2021 45.04 45.45 44.35 44.90 37,231,128 +0.50(+1.12%)
Apr 28, 2021 43.24 44.57 43.20 44.40 37,168,728 +1.48(+3.45%)
Apr 27, 2021 42.57 43.07 42.37 42.92 23,849,886 +0.51(+1.21%)
Apr 26, 2021 41.96 42.73 41.96 42.41 20,250,798 +0.28(+0.67%)
Apr 23, 2021 41.78 42.31 41.53 42.12 19,132,518 +0.38(+0.91%)
Apr 22, 2021 42.44 42.46 41.60 41.74 28,353,238 -0.50(-1.17%)
Apr 21, 2021 41.17 42.39 40.98 42.24 32,156,390 +0.53(+1.27%)
Apr 20, 2021 42.69 42.75 41.28 41.71 40,949,044 -1.13(-2.65%)
Apr 19, 2021 42.97 43.28 42.42 42.84 23,038,660 -0.04(-0.10%)
Apr 16, 2021 43.55 43.66 42.70 42.88 32,272,010 -0.35(-0.80%)
Apr 15, 2021 43.64 43.64 43.05 43.23 28,034,124 -0.35(-0.81%)
Apr 14, 2021 42.78 44.15 42.73 43.58 37,670,984 +1.18(+2.78%)
Apr 13, 2021 42.29 42.64 41.98 42.41 25,293,278 +0.04(+0.10%)
Apr 12, 2021 43.07 43.38 42.21 42.36 22,116,520 -0.34(-0.79%)
Apr 09, 2021 42.97 43.35 42.50 42.70 25,040,108 -0.28(-0.66%)
Apr 08, 2021 43.24 43.25 42.49 42.98 35,973,916 -0.57(-1.30%)
Apr 07, 2021 43.42 43.77 43.26 43.55 28,141,612 +0.15(+0.35%)
Apr 06, 2021 43.73 44.31 43.33 43.40 30,050,712 -0.12(-0.26%)
Apr 05, 2021 44.49 44.50 43.26 43.51 30,110,574 -1.06(-2.39%)
Apr 01, 2021 43.66 44.59 43.43 44.58 36,702,024 +1.11(+2.55%)
Mar 31, 2021 43.68 43.88 43.30 43.47 27,138,418 -0.30(-0.69%)
Mar 30, 2021 43.70 44.24 43.44 43.77 30,127,314 -0.38(-0.86%)
Mar 29, 2021 44.30 44.53 43.61 44.15 26,680,254 -0.53(-1.19%)
Mar 26, 2021 44.39 44.75 43.89 44.68 40,826,640 +1.08(+2.48%)
Mar 25, 2021 42.72 43.73 42.03 43.60 45,517,388 +0.16(+0.37%)
Mar 24, 2021 43.03 44.03 43.03 43.44 46,049,324 +1.06(+2.51%)
Mar 23, 2021 42.14 43.33 41.87 42.38 58,224,548 -0.63(-1.46%)
Mar 22, 2021 43.33 43.49 42.92 43.01 33,608,280 -0.42(-0.96%)
Mar 19, 2021 43.40 44.14 42.84 43.43 46,283,916 +0.01(+0.02%)
Mar 18, 2021 45.06 45.26 43.23 43.42 49,681,536 -2.04(-4.49%)
Mar 17, 2021 44.98 45.68 44.59 45.46 36,805,632 +0.35(+0.78%)
Mar 16, 2021 45.66 45.70 44.83 45.11 44,071,680 -1.32(-2.85%)
Mar 15, 2021 46.86 46.99 45.87 46.43 34,492,236 -0.53(-1.14%)
Mar 12, 2021 46.96 47.39 46.61 46.97 34,095,768 +0.10(+0.21%)
Mar 11, 2021 46.95 47.67 46.77 46.87 28,953,880 +0.02(+0.04%)
Mar 10, 2021 45.77 47.01 45.55 46.85 44,702,304 +1.16(+2.53%)
Mar 09, 2021 46.25 46.91 45.37 45.70 67,759,304 -0.82(-1.75%)
Mar 08, 2021 46.88 47.13 45.84 46.51 57,364,836 +0.09(+0.19%)
Mar 05, 2021 46.02 46.53 44.87 46.42 64,098,216 +1.67(+3.74%)
Mar 04, 2021 44.10 45.56 43.69 44.75 61,250,748 +1.04(+2.39%)
Mar 03, 2021 43.39 44.70 43.38 43.71 47,062,700 +0.63(+1.47%)
Mar 02, 2021 43.47 43.82 43.05 43.07 42,438,092 -0.24(-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.