Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 49.27 49.69 48.70 49.11 19,505,606 -0.16(-0.32%)
Jul 30, 2019 48.52 49.38 48.42 49.27 13,789,201 +0.55(+1.13%)
Jul 29, 2019 48.88 48.91 48.36 48.72 10,575,993 -0.20(-0.40%)
Jul 26, 2019 49.17 49.17 48.70 48.91 12,325,189 -0.25(-0.51%)
Jul 25, 2019 49.92 49.98 49.02 49.17 12,856,324 -0.56(-1.13%)
Jul 24, 2019 49.45 50.05 49.40 49.73 12,648,497 +0.21(+0.43%)
Jul 23, 2019 49.38 49.65 49.24 49.52 9,280,237 +0.13(+0.27%)
Jul 22, 2019 49.35 49.55 48.99 49.38 10,014,354 +0.23(+0.46%)
Jul 19, 2019 48.98 49.32 48.75 49.16 12,722,759 +0.23(+0.46%)
Jul 18, 2019 48.69 48.93 48.40 48.93 16,285,245 +0.01(+0.02%)
Jul 17, 2019 49.45 49.60 48.89 48.92 17,444,856 -0.56(-1.14%)
Jul 16, 2019 49.92 50.00 49.29 49.49 13,514,902 -0.53(-1.06%)
Jul 15, 2019 50.56 50.59 49.91 50.02 12,178,515 -0.45(-0.90%)
Jul 12, 2019 50.29 50.65 50.29 50.47 10,317,548 +0.21(+0.42%)
Jul 11, 2019 50.31 50.32 49.95 50.26 16,190,381 +0.10(+0.20%)
Jul 10, 2019 49.84 50.33 49.51 50.16 15,023,638 +0.63(+1.28%)
Jul 09, 2019 49.41 49.56 49.08 49.53 9,559,416 +0.04(+0.08%)
Jul 08, 2019 49.34 49.76 49.20 49.49 11,016,104 +0.07(+0.14%)
Jul 05, 2019 49.17 49.46 49.06 49.42 9,400,864 +0.07(+0.14%)
Jul 03, 2019 49.22 49.38 48.92 49.35 8,920,818 +0.20(+0.40%)
Jul 02, 2019 49.90 49.90 48.93 49.15 15,445,765 -0.80(-1.60%)
Jul 01, 2019 50.52 50.68 49.82 49.95 19,040,340 +0.05(+0.09%)
Jun 28, 2019 49.45 49.95 49.45 49.90 22,176,224 +0.57(+1.16%)
Jun 27, 2019 49.70 49.85 49.23 49.33 13,544,394 -0.37(-0.74%)
Jun 26, 2019 49.44 50.07 49.31 49.70 18,291,270 +0.75(+1.54%)
Jun 25, 2019 49.31 49.35 48.89 48.95 15,173,956 -0.39(-0.79%)
Jun 24, 2019 49.77 49.91 49.26 49.34 13,273,536 -0.45(-0.90%)
Jun 21, 2019 49.50 49.96 49.50 49.78 20,882,398 +0.36(+0.72%)
Jun 20, 2019 49.13 49.50 49.08 49.43 33,438,560 +1.07(+2.22%)
Jun 19, 2019 48.34 48.63 48.10 48.36 11,372,740 -0.05(-0.11%)
Jun 18, 2019 48.06 48.70 47.97 48.41 22,188,688 +0.66(+1.38%)
Jun 17, 2019 47.25 47.88 47.11 47.75 11,331,617 +0.40(+0.84%)
Jun 14, 2019 47.78 47.79 47.24 47.35 10,199,346 -0.31(-0.65%)
Jun 13, 2019 47.66 47.88 47.10 47.66 15,707,872 +0.55(+1.17%)
Jun 12, 2019 47.48 47.59 46.96 47.11 17,799,822 -0.68(-1.41%)
Jun 11, 2019 48.11 48.27 47.77 47.79 12,268,709 +0.09(+0.20%)
Jun 10, 2019 47.81 48.12 47.63 47.70 12,673,623 +0.14(+0.29%)
Jun 07, 2019 47.49 47.85 47.37 47.56 20,322,936 +0.22(+0.46%)
Jun 06, 2019 46.57 47.52 46.57 47.34 41,734,956 +0.86(+1.85%)
Jun 05, 2019 47.09 47.11 46.20 46.48 20,462,152 -0.52(-1.11%)
Jun 04, 2019 46.63 47.11 46.51 47.00 18,995,058 +0.80(+1.73%)
Jun 03, 2019 45.93 46.42 45.86 46.20 23,222,078 +0.58(+1.28%)
May 31, 2019 45.79 46.21 45.62 45.62 28,213,630 -0.81(-1.76%)
May 30, 2019 46.95 47.04 46.28 46.43 19,549,396 -0.60(-1.27%)
May 29, 2019 46.68 47.06 46.40 47.03 20,335,038 -0.30(-0.64%)
May 28, 2019 47.86 47.94 47.26 47.33 15,003,544 -0.50(-1.04%)
May 24, 2019 48.03 48.22 47.41 47.83 13,081,328 +0.18(+0.37%)
May 23, 2019 48.48 48.52 47.36 47.65 26,762,036 -1.65(-3.35%)
May 22, 2019 49.78 49.89 49.14 49.30 12,416,155 -0.78(-1.55%)
May 21, 2019 49.71 50.22 49.65 50.08 23,679,958 +0.57(+1.16%)
May 20, 2019 49.49 49.74 49.40 49.50 10,546,859 +0.02(+0.05%)
May 17, 2019 49.65 49.92 49.42 49.48 13,599,773 -0.50(-1.01%)
May 16, 2019 49.84 50.17 49.84 49.99 12,080,477 +0.27(+0.55%)
May 15, 2019 49.18 49.82 49.05 49.71 13,002,784 +0.26(+0.52%)
May 14, 2019 49.12 49.87 49.08 49.46 11,905,911 +0.60(+1.22%)
May 13, 2019 49.26 49.50 48.63 48.86 18,127,368 -0.85(-1.72%)
May 10, 2019 49.48 49.84 48.78 49.71 16,845,464 +0.23(+0.47%)
May 09, 2019 49.25 49.67 48.83 49.48 18,564,996 +0.00(+0.00%)
May 08, 2019 49.46 49.89 49.35 49.48 12,656,513 +0.00(+0.00%)
May 07, 2019 49.33 49.52 48.85 49.48 19,408,786 -0.43(-0.87%)
May 06, 2019 49.49 50.07 49.44 49.92 26,210,356 +0.05(+0.09%)
May 03, 2019 49.88 50.26 49.76 49.87 25,283,850 +0.46(+0.93%)
May 02, 2019 49.97 50.27 49.39 49.41 36,114,520 -0.88(-1.74%)
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.