Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.05 +0.65 (+0.70%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.23 57.90 57.10 57.22 17,615,026 -0.44(-0.76%)
May 30, 2018 56.44 57.91 56.42 57.66 30,585,296 +1.69(+3.03%)
May 29, 2018 55.70 56.31 55.44 55.96 25,677,340 -0.17(-0.31%)
May 25, 2018 56.14 56.14 56.14 0 -1.50(-2.60%)
May 24, 2018 57.92 58.01 57.37 57.63 25,448,260 -0.96(-1.64%)
May 23, 2018 58.27 58.64 57.78 58.60 22,061,806 -0.01(-0.01%)
May 22, 2018 59.39 59.78 58.44 58.60 22,032,060 -0.79(-1.33%)
May 21, 2018 59.12 59.40 58.83 59.40 15,295,856 +0.60(+1.02%)
May 18, 2018 59.15 59.21 58.75 58.79 18,722,990 -0.46(-0.77%)
May 17, 2018 58.56 59.33 58.53 59.25 21,616,344 +0.88(+1.51%)
May 16, 2018 58.09 58.41 57.79 58.37 15,938,951 +0.20(+0.35%)
May 15, 2018 58.03 58.26 57.72 58.17 13,925,833 +0.02(+0.03%)
May 14, 2018 57.93 58.42 57.93 58.15 13,586,298 +0.40(+0.69%)
May 11, 2018 57.80 58.15 57.63 57.75 15,956,892 +0.08(+0.14%)
May 10, 2018 57.47 57.81 57.20 57.67 18,453,170 +0.43(+0.75%)
May 09, 2018 56.78 57.87 56.78 57.24 33,085,902 +1.14(+2.04%)
May 08, 2018 55.68 56.13 54.68 56.10 38,225,572 +0.44(+0.78%)
May 07, 2018 56.02 56.88 55.55 55.66 23,919,438 +0.08(+0.14%)
May 04, 2018 55.16 55.78 54.94 55.59 18,049,154 +0.27(+0.49%)
May 03, 2018 55.19 55.41 54.57 55.32 20,366,280 -0.13(-0.23%)
May 02, 2018 55.05 55.88 54.98 55.44 17,848,870 +0.23(+0.41%)
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.