Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.08 39.79 37.77 39.29 79,227,888 -0.03(-0.09%)
Feb 27, 2020 40.47 41.25 39.31 39.33 70,566,224 -2.22(-5.35%)
Feb 26, 2020 43.00 43.21 41.53 41.55 56,232,592 -1.29(-3.02%)
Feb 25, 2020 44.94 44.98 42.56 42.84 49,338,832 -1.98(-4.42%)
Feb 24, 2020 45.22 45.48 44.68 44.82 38,046,072 -2.17(-4.62%)
Feb 21, 2020 47.10 47.15 46.60 46.99 15,909,316 -0.56(-1.19%)
Feb 20, 2020 47.73 48.08 47.43 47.55 15,035,453 -0.05(-0.11%)
Feb 19, 2020 47.29 47.80 47.03 47.61 14,348,810 +0.62(+1.33%)
Feb 18, 2020 46.96 47.36 46.55 46.98 18,797,214 -0.39(-0.82%)
Feb 14, 2020 47.79 47.82 47.08 47.37 14,425,213 -0.25(-0.53%)
Feb 13, 2020 47.64 47.89 47.35 47.62 13,793,351 -0.15(-0.31%)
Feb 12, 2020 47.84 48.04 47.38 47.77 19,809,816 +0.63(+1.34%)
Feb 11, 2020 47.25 47.32 46.92 47.14 15,949,923 +0.52(+1.12%)
Feb 10, 2020 46.61 46.72 46.33 46.62 16,862,494 -0.23(-0.50%)
Feb 07, 2020 46.82 47.05 46.61 46.85 15,777,278 -0.33(-0.70%)
Feb 06, 2020 47.89 47.89 47.10 47.18 17,741,288 -0.49(-1.02%)
Feb 05, 2020 46.70 47.83 46.68 47.67 39,608,760 +1.73(+3.76%)
Feb 04, 2020 46.43 46.80 45.85 45.94 22,834,270 +0.16(+0.36%)
Feb 03, 2020 46.32 46.39 45.61 45.77 24,528,634 -0.61(-1.31%)
Jan 31, 2020 47.07 47.20 46.14 46.38 38,517,432 -1.49(-3.12%)
Jan 30, 2020 47.00 47.93 46.88 47.88 28,143,210 +0.38(+0.80%)
Jan 29, 2020 48.27 48.44 47.43 47.49 15,836,974 -0.50(-1.05%)
Jan 28, 2020 48.05 48.29 47.81 48.00 16,470,269 +0.22(+0.45%)
Jan 27, 2020 48.15 48.34 47.72 47.78 24,973,694 -1.36(-2.77%)
Jan 24, 2020 49.49 49.71 48.76 49.14 23,493,208 -0.57(-1.15%)
Jan 23, 2020 49.39 49.87 49.00 49.72 15,291,999 -0.19(-0.38%)
Jan 22, 2020 50.30 50.33 49.77 49.91 16,907,554 -0.49(-0.96%)
Jan 21, 2020 51.03 51.03 50.31 50.39 19,992,542 -0.92(-1.79%)
Jan 17, 2020 51.78 51.81 51.22 51.31 13,721,241 -0.33(-0.64%)
Jan 16, 2020 51.86 52.03 51.61 51.64 9,475,496 +0.09(+0.17%)
Jan 15, 2020 51.71 51.87 51.40 51.56 12,473,474 -0.38(-0.74%)
Jan 14, 2020 51.82 52.00 51.48 51.94 19,977,380 +0.01(+0.02%)
Jan 13, 2020 51.83 52.08 51.56 51.93 10,114,260 +0.02(+0.03%)
Jan 10, 2020 52.18 52.22 51.85 51.91 10,543,802 -0.30(-0.57%)
Jan 09, 2020 51.80 52.26 51.19 52.21 17,705,106 +0.38(+0.74%)
Jan 08, 2020 52.64 52.70 51.75 51.82 21,915,766 -0.87(-1.65%)
Jan 07, 2020 52.68 52.74 52.08 52.69 13,206,692 -0.14(-0.26%)
Jan 06, 2020 52.61 53.10 52.42 52.83 25,874,984 +0.41(+0.78%)
Jan 03, 2020 53.06 53.21 52.16 52.42 34,006,824 -0.16(-0.30%)
Jan 02, 2020 52.46 52.66 52.28 52.58 13,762,268 +0.47(+0.90%)
Dec 31, 2019 51.56 52.16 51.41 52.11 12,361,571 +0.30(+0.57%)
Dec 30, 2019 52.18 52.28 51.74 51.82 16,855,492 -0.16(-0.32%)
Dec 27, 2019 52.39 52.44 51.95 51.98 12,719,189 -0.22(-0.42%)
Dec 26, 2019 52.44 52.62 52.13 52.20 12,051,562 -0.02(-0.03%)
Dec 24, 2019 52.36 52.43 52.12 52.22 5,977,501 -0.03(-0.05%)
Dec 23, 2019 51.65 52.27 51.59 52.24 15,986,433 +0.53(+1.03%)
Dec 20, 2019 51.37 51.76 51.28 51.71 20,670,996 +0.49(+0.96%)
Dec 19, 2019 51.24 51.38 51.13 51.22 15,298,026 -0.02(-0.03%)
Dec 18, 2019 50.98 51.56 50.92 51.23 15,505,684 +0.19(+0.38%)
Dec 17, 2019 51.23 51.50 50.85 51.04 27,733,958 +0.03(+0.07%)
Dec 16, 2019 50.69 51.21 50.67 51.01 13,343,194 +0.68(+1.34%)
Dec 13, 2019 50.89 51.22 50.30 50.33 13,626,513 -0.38(-0.76%)
Dec 12, 2019 49.87 50.88 49.82 50.72 26,948,662 +0.92(+1.84%)
Dec 11, 2019 49.81 50.14 49.70 49.80 14,901,152 -0.08(-0.17%)
Dec 10, 2019 49.95 50.07 49.67 49.88 10,526,406 +0.10(+0.20%)
Dec 09, 2019 49.46 50.02 49.46 49.78 10,072,561 -0.06(-0.12%)
Dec 06, 2019 49.12 49.99 49.11 49.84 20,045,558 +0.93(+1.91%)
Dec 05, 2019 49.35 49.41 48.74 48.91 13,051,392 -0.23(-0.48%)
Dec 04, 2019 48.84 49.29 48.68 49.14 20,880,624 +0.73(+1.50%)
Dec 03, 2019 48.71 48.80 48.24 48.41 20,522,594 -0.73(-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.