Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.33 +0.59 (+0.67%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.96 55.96 55.96 0 -0.44(-0.77%)
Aug 30, 2018 56.53 56.64 56.10 56.40 12,305,355 -0.16(-0.28%)
Aug 29, 2018 56.39 56.79 56.22 56.55 10,323,116 +0.35(+0.62%)
Aug 28, 2018 56.55 56.79 56.17 56.21 11,165,284 -0.24(-0.43%)
Aug 27, 2018 56.22 56.52 56.14 56.45 9,291,400 +0.41(+0.74%)
Aug 24, 2018 55.98 56.37 55.92 56.04 10,313,574 +0.41(+0.73%)
Aug 23, 2018 55.63 55.73 55.42 55.63 8,605,146 -0.26(-0.47%)
Aug 22, 2018 55.58 56.07 55.54 55.89 12,431,551 +0.66(+1.20%)
Aug 21, 2018 55.41 55.67 55.17 55.23 12,647,257 +0.28(+0.51%)
Aug 20, 2018 54.60 55.14 54.58 54.95 11,101,794 +0.37(+0.67%)
Aug 17, 2018 54.59 54.73 54.39 54.58 15,341,462 +0.14(+0.25%)
Aug 16, 2018 54.32 54.76 54.29 54.45 33,274,088 +0.39(+0.72%)
Aug 15, 2018 55.48 55.57 53.90 54.06 35,118,124 -1.95(-3.49%)
Aug 14, 2018 56.31 56.39 55.78 56.01 13,884,155 +0.14(+0.24%)
Aug 13, 2018 56.49 56.69 55.85 55.88 13,059,104 -0.72(-1.27%)
Aug 10, 2018 56.13 56.60 56.01 56.60 22,584,322 +0.35(+0.61%)
Aug 09, 2018 56.82 56.93 56.16 56.25 20,262,276 -0.53(-0.93%)
Aug 08, 2018 56.79 56.99 56.44 56.78 12,505,608 -0.41(-0.72%)
Aug 07, 2018 57.35 57.51 57.01 57.19 15,694,559 +0.42(+0.74%)
Aug 06, 2018 56.73 57.04 56.39 56.77 10,906,717 +0.21(+0.37%)
Aug 03, 2018 56.75 56.85 56.28 56.56 10,193,986 -0.29(-0.52%)
Aug 02, 2018 56.75 56.96 56.38 56.85 12,889,591 -0.32(-0.55%)
Aug 01, 2018 57.47 57.49 56.86 57.17 14,862,095 -0.80(-1.39%)
Jul 31, 2018 58.19 58.34 57.84 57.97 15,019,282 -0.11(-0.18%)
Jul 30, 2018 58.06 58.31 57.87 58.08 15,158,013 +0.47(+0.82%)
Jul 27, 2018 57.21 57.91 57.13 57.61 16,817,890 -0.25(-0.43%)
Jul 26, 2018 57.35 57.96 57.30 57.85 16,211,947 +0.62(+1.09%)
Jul 25, 2018 56.83 57.37 56.55 57.23 14,683,117 +0.47(+0.83%)
Jul 24, 2018 56.30 57.09 56.22 56.76 13,526,490 +0.71(+1.26%)
Jul 23, 2018 56.46 56.49 55.95 56.05 10,141,507 -0.25(-0.44%)
Jul 20, 2018 56.49 56.62 56.12 56.30 14,448,099 -0.20(-0.35%)
Jul 19, 2018 56.33 56.73 56.27 56.49 21,592,112 +0.02(+0.03%)
Jul 18, 2018 56.17 56.56 55.61 56.48 20,421,122 +0.04(+0.07%)
Jul 17, 2018 56.48 56.76 56.13 56.44 12,974,021 -0.23(-0.40%)
Jul 16, 2018 56.76 57.04 56.18 56.67 15,152,228 -0.66(-1.15%)
Jul 13, 2018 57.08 57.67 56.93 57.33 15,195,390 +0.30(+0.53%)
Jul 12, 2018 57.08 57.40 56.62 57.03 16,718,296 +0.10(+0.17%)
Jul 11, 2018 56.55 56.93 25,757,026 -1.23(-2.12%)
Jul 10, 2018 58.09 58.64 58.02 58.16 14,637,397 +0.43(+0.74%)
Jul 09, 2018 57.23 57.82 57.20 57.73 14,711,011 +0.85(+1.49%)
Jul 06, 2018 56.37 57.07 56.10 56.88 12,385,054 +0.35(+0.61%)
Jul 05, 2018 56.94 57.13 56.37 56.54 13,261,822 -0.06(-0.11%)
Jul 03, 2018 56.60 56.60 56.60 0 +0.35(+0.63%)
Jul 02, 2018 56.69 56.70 55.94 56.25 20,347,338 -0.84(-1.47%)
Jun 29, 2018 57.69 57.09 17,516,444 +0.35(+0.62%)
Jun 28, 2018 56.89 57.10 56.30 56.73 19,002,890 -0.08(-0.13%)
Jun 27, 2018 56.52 57.52 56.50 56.81 27,381,370 +0.75(+1.34%)
Jun 26, 2018 55.50 56.28 55.31 56.06 17,996,808 +0.70(+1.26%)
Jun 25, 2018 56.33 56.41 54.98 55.36 24,450,136 -1.14(-2.01%)
Jun 22, 2018 56.76 57.11 56.49 56.49 37,660,192 +1.11(+2.00%)
Jun 21, 2018 56.04 56.07 55.13 55.39 19,966,264 -1.05(-1.85%)
Jun 20, 2018 56.52 56.64 55.98 56.43 15,505,123 +0.25(+0.44%)
Jun 19, 2018 56.40 55.48 56.19 16,770,933 -0.13(-0.23%)
Jun 18, 2018 55.61 56.69 55.61 56.31 17,538,160 +0.56(+1.00%)
Jun 15, 2018 57.37 55.64 55.76 21,402,672 -1.22(-2.15%)
Jun 14, 2018 57.23 57.40 56.84 56.98 13,782,094 -0.08(-0.14%)
Jun 13, 2018 57.10 57.40 56.83 57.06 16,742,398 -0.22(-0.38%)
Jun 12, 2018 57.72 57.85 57.12 57.28 21,035,426 -0.44(-0.76%)
Jun 11, 2018 57.41 57.98 57.29 57.72 14,353,459 +0.30(+0.52%)
Jun 08, 2018 57.60 57.76 57.06 57.42 15,048,310 -0.11(-0.19%)
Jun 07, 2018 56.97 57.86 56.96 57.53 20,327,448 +0.86(+1.52%)
Jun 06, 2018 56.17 56.67 18,051,624 +0.27(+0.48%)
Jun 05, 2018 56.26 56.84 56.14 56.41 18,357,928 -0.13(-0.24%)
Jun 04, 2018 57.23 57.65 56.39 56.54 18,332,672 -0.49(-0.86%)
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.