Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.33 44.49 43.65 44.17 24,288,438 +0.23(+0.53%)
Dec 28, 2018 44.48 44.68 43.67 43.94 25,239,054 -0.34(-0.77%)
Dec 27, 2018 43.16 44.33 42.57 44.27 31,645,362 +0.23(+0.52%)
Dec 26, 2018 41.86 44.05 41.09 44.04 37,778,840 +2.58(+6.22%)
Dec 24, 2018 42.70 42.91 41.43 41.46 20,263,932 -1.75(-4.05%)
Dec 21, 2018 43.64 44.37 42.85 43.21 48,555,448 -0.42(-0.97%)
Dec 20, 2018 44.33 45.01 43.37 43.64 50,463,636 -1.24(-2.77%)
Dec 19, 2018 45.65 46.51 44.51 44.88 59,695,700 -0.53(-1.18%)
Dec 18, 2018 46.43 46.60 45.16 45.41 34,872,548 -1.10(-2.36%)
Dec 17, 2018 47.25 47.65 46.18 46.51 27,170,652 -0.86(-1.82%)
Dec 14, 2018 48.18 48.38 47.15 47.37 30,005,212 -1.11(-2.28%)
Dec 13, 2018 48.21 48.79 48.00 48.48 20,050,284 +0.15(+0.32%)
Dec 12, 2018 48.92 49.25 48.30 48.33 25,251,156 +0.19(+0.40%)
Dec 11, 2018 48.86 48.95 47.63 48.14 22,593,218 +0.02(+0.03%)
Dec 10, 2018 48.54 48.78 47.02 48.12 30,645,444 -0.76(-1.56%)
Dec 07, 2018 50.10 50.84 48.80 48.88 35,971,052 -0.27(-0.56%)
Dec 06, 2018 48.98 49.24 48.12 49.16 46,338,004 -0.92(-1.84%)
Dec 04, 2018 51.59 51.75 49.99 50.08 23,979,870 -1.48(-2.87%)
Dec 03, 2018 51.59 51.88 50.96 51.56 28,822,026 +1.12(+2.22%)
Nov 30, 2018 50.09 50.59 49.84 50.44 23,760,340 -0.09(-0.18%)
Nov 29, 2018 50.24 50.94 50.17 50.53 18,891,610 +0.33(+0.65%)
Nov 28, 2018 49.31 50.24 49.00 50.20 27,713,346 +0.85(+1.72%)
Nov 27, 2018 49.24 49.72 49.08 49.36 29,180,108 -0.14(-0.28%)
Nov 26, 2018 49.12 49.82 49.11 49.50 21,864,808 +0.73(+1.50%)
Nov 23, 2018 49.09 49.27 48.40 48.76 18,901,456 -1.58(-3.14%)
Nov 21, 2018 50.34 50.34 50.34 0 +0.78(+1.57%)
Nov 20, 2018 50.57 50.69 49.18 49.56 34,500,824 -1.68(-3.28%)
Nov 19, 2018 50.95 51.45 50.78 51.24 20,423,250 -0.02(-0.03%)
Nov 16, 2018 50.97 51.43 50.72 51.26 25,891,942 +0.60(+1.19%)
Nov 15, 2018 49.93 50.72 49.93 50.66 20,445,744 +0.73(+1.47%)
Nov 14, 2018 50.78 50.98 49.46 49.92 29,536,178 -0.08(-0.17%)
Nov 13, 2018 51.04 51.31 49.74 50.01 42,899,244 -1.18(-2.30%)
Nov 12, 2018 52.62 52.84 51.07 51.18 23,644,306 -1.08(-2.07%)
Nov 09, 2018 51.66 52.60 51.38 52.27 30,036,666 -0.09(-0.17%)
Nov 08, 2018 53.27 53.69 52.17 52.36 19,849,246 -1.16(-2.17%)
Nov 07, 2018 53.33 53.68 52.72 53.52 21,838,780 +0.86(+1.64%)
Nov 06, 2018 52.54 52.77 52.03 52.65 17,127,324 +0.24(+0.47%)
Nov 05, 2018 52.17 52.62 52.05 52.41 17,326,754 +0.86(+1.67%)
Nov 02, 2018 52.25 52.63 51.03 51.55 27,801,526 -0.13(-0.25%)
Nov 01, 2018 51.35 51.92 50.82 51.68 28,145,048 +0.43(+0.85%)
Oct 31, 2018 51.43 52.10 51.17 51.24 22,657,182 +0.31(+0.61%)
Oct 30, 2018 49.75 51.05 49.52 50.93 34,596,984 +1.15(+2.31%)
Oct 29, 2018 51.10 51.17 49.11 49.78 32,057,422 -0.95(-1.87%)
Oct 26, 2018 50.69 51.35 49.88 50.72 33,525,684 -0.38(-0.75%)
Oct 25, 2018 51.11 51.63 50.76 51.11 33,202,666 +0.62(+1.22%)
Oct 24, 2018 52.81 52.83 50.47 50.49 36,827,372 -2.08(-3.95%)
Oct 23, 2018 53.18 53.20 51.81 52.56 34,700,856 -1.41(-2.62%)
Oct 22, 2018 54.54 54.65 53.65 53.97 16,112,117 -0.60(-1.10%)
Oct 19, 2018 54.79 55.38 54.54 54.58 17,783,100 -0.49(-0.89%)
Oct 18, 2018 54.83 55.58 54.71 55.07 21,738,992 -0.27(-0.50%)
Oct 17, 2018 55.58 55.75 54.86 55.34 20,713,472 -0.35(-0.63%)
Oct 16, 2018 55.39 55.79 55.16 55.69 19,097,482 +0.46(+0.83%)
Oct 15, 2018 55.69 55.92 55.22 55.23 15,166,712 -0.47(-0.84%)
Oct 12, 2018 56.10 56.26 54.85 55.70 30,903,122 +0.15(+0.27%)
Oct 11, 2018 56.93 56.97 55.13 55.55 46,647,688 -1.67(-2.92%)
Oct 10, 2018 59.45 59.55 57.22 57.22 34,606,756 -2.14(-3.60%)
Oct 09, 2018 59.03 59.79 58.78 59.35 22,040,768 +0.53(+0.90%)
Oct 08, 2018 58.44 58.92 58.21 58.83 15,175,269 -0.05(-0.08%)
Oct 05, 2018 58.82 59.06 58.51 58.87 15,705,493 -0.01(-0.01%)
Oct 04, 2018 58.93 59.29 58.54 58.88 19,910,682 -0.24(-0.41%)
Oct 03, 2018 58.90 59.30 58.74 59.12 17,358,980 +0.47(+0.81%)
Oct 02, 2018 58.74 58.85 58.25 58.65 12,409,488 +0.06(+0.10%)
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.