Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.34 +0.94 (+1.01%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.72 25.21 23.93 24.42 40,832,504 +0.37(+1.54%)
Mar 30, 2020 23.49 24.26 22.77 24.05 50,122,336 +0.24(+1.02%)
Mar 27, 2020 24.47 24.55 23.67 23.81 43,465,412 -1.73(-6.78%)
Mar 26, 2020 24.01 26.05 24.01 25.54 55,802,988 +1.47(+6.11%)
Mar 25, 2020 23.49 25.21 22.47 24.07 62,385,000 +1.08(+4.72%)
Mar 24, 2020 21.35 23.10 21.35 22.98 52,959,348 +3.18(+16.04%)
Mar 23, 2020 21.12 21.25 19.46 19.81 57,411,408 -1.45(-6.82%)
Mar 20, 2020 21.59 22.06 20.35 21.26 70,992,824 +0.21(+0.98%)
Mar 19, 2020 20.00 21.13 18.89 21.05 63,522,840 +1.34(+6.80%)
Mar 18, 2020 21.41 21.85 18.81 19.71 63,410,664 -3.30(-14.36%)
Mar 17, 2020 23.08 23.99 22.15 23.02 55,275,220 +0.16(+0.68%)
Mar 16, 2020 22.98 25.57 22.75 22.86 48,928,920 -3.60(-13.61%)
Mar 13, 2020 26.27 26.49 23.67 26.46 41,481,460 +2.24(+9.23%)
Mar 12, 2020 25.64 26.30 24.15 24.22 47,232,488 -3.45(-12.47%)
Mar 11, 2020 28.32 28.81 27.23 27.68 52,894,828 -1.55(-5.29%)
Mar 10, 2020 30.14 30.27 27.42 29.22 58,912,336 +1.32(+4.74%)
Mar 09, 2020 28.83 29.95 27.73 27.90 80,947,480 -7.04(-20.14%)
Mar 06, 2020 35.76 36.08 34.41 34.94 74,837,280 -2.08(-5.62%)
Mar 05, 2020 37.32 37.49 36.40 37.02 35,729,548 -1.41(-3.66%)
Mar 04, 2020 38.34 38.43 37.54 38.42 29,783,392 +0.89(+2.37%)
Mar 03, 2020 38.94 39.45 37.11 37.53 59,114,484 -1.18(-3.06%)
Mar 02, 2020 38.04 38.77 36.93 38.72 44,568,968 +1.50(+4.04%)
Feb 28, 2020 36.07 37.68 35.77 37.21 83,653,416 -0.03(-0.09%)
Feb 27, 2020 38.33 39.07 37.23 37.25 74,507,920 -2.10(-5.35%)
Feb 26, 2020 40.72 40.92 39.33 39.35 59,373,644 -1.22(-3.02%)
Feb 25, 2020 42.56 42.60 40.31 40.57 52,094,804 -1.87(-4.42%)
Feb 24, 2020 42.83 43.07 42.32 42.45 40,171,252 -2.05(-4.62%)
Feb 21, 2020 44.61 44.65 44.13 44.50 16,797,980 -0.53(-1.19%)
Feb 20, 2020 45.20 45.54 44.92 45.04 15,875,306 -0.05(-0.11%)
Feb 19, 2020 44.79 45.27 44.55 45.09 15,150,307 +0.59(+1.33%)
Feb 18, 2020 44.47 44.86 44.08 44.50 19,847,192 -0.37(-0.82%)
Feb 14, 2020 45.26 45.29 44.59 44.87 15,230,979 -0.24(-0.53%)
Feb 13, 2020 45.12 45.36 44.84 45.10 14,563,822 -0.14(-0.31%)
Feb 12, 2020 45.31 45.50 44.87 45.24 20,916,356 +0.60(+1.34%)
Feb 11, 2020 44.75 44.82 44.44 44.64 16,840,856 +0.49(+1.12%)
Feb 10, 2020 44.14 44.25 43.88 44.15 17,804,402 -0.22(-0.50%)
Feb 07, 2020 44.35 44.56 44.14 44.37 16,658,567 -0.31(-0.70%)
Feb 06, 2020 45.36 45.36 44.61 44.68 18,732,284 -0.46(-1.02%)
Feb 05, 2020 44.23 45.30 44.21 45.15 41,821,232 +1.64(+3.76%)
Feb 04, 2020 43.98 44.32 43.43 43.51 24,109,750 +0.16(+0.36%)
Feb 03, 2020 43.87 43.94 43.20 43.35 25,898,758 -0.58(-1.31%)
Jan 31, 2020 44.58 44.70 43.70 43.93 40,668,944 -1.41(-3.12%)
Jan 30, 2020 44.51 45.39 44.40 45.34 29,715,236 +0.36(+0.80%)
Jan 29, 2020 45.71 45.88 44.92 44.98 16,721,598 -0.48(-1.05%)
Jan 28, 2020 45.51 45.74 45.28 45.46 17,390,268 +0.21(+0.45%)
Jan 27, 2020 45.61 45.79 45.19 45.25 26,368,680 -1.29(-2.77%)
Jan 24, 2020 46.87 47.08 46.18 46.54 24,805,494 -0.54(-1.15%)
Jan 23, 2020 46.77 47.23 46.41 47.09 16,146,182 -0.18(-0.38%)
Jan 22, 2020 47.64 47.67 47.13 47.27 17,851,978 -0.46(-0.96%)
Jan 21, 2020 48.33 48.33 47.64 47.73 21,109,290 -0.87(-1.79%)
Jan 17, 2020 49.04 49.07 48.51 48.60 14,487,684 -0.31(-0.64%)
Jan 16, 2020 49.12 49.28 48.88 48.91 10,004,780 +0.08(+0.17%)
Jan 15, 2020 48.98 49.12 48.68 48.83 13,170,219 -0.36(-0.74%)
Jan 14, 2020 49.07 49.25 48.75 49.19 21,093,280 +0.01(+0.02%)
Jan 13, 2020 49.09 49.33 48.84 49.18 10,679,224 +0.02(+0.03%)
Jan 10, 2020 49.42 49.46 49.11 49.16 11,132,759 -0.28(-0.57%)
Jan 09, 2020 49.06 49.49 48.48 49.44 18,694,080 +0.36(+0.74%)
Jan 08, 2020 49.86 49.91 49.02 49.08 23,139,940 -0.82(-1.65%)
Jan 07, 2020 49.90 49.95 49.32 49.90 13,944,393 -0.13(-0.26%)
Jan 06, 2020 49.82 50.29 49.65 50.04 27,320,314 +0.39(+0.78%)
Jan 03, 2020 50.25 50.40 49.40 49.65 35,906,380 -0.15(-0.30%)
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.