Energy Select Sector SPDR (NY: XLE )

49.32 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 67.41 67.41 67.41 0 +1.39(+2.11%)
Mar 28, 2018 67.37 67.60 65.91 66.02 18,228,648 -1.31(-1.95%)
Mar 27, 2018 68.26 68.54 66.94 67.33 13,922,700 -0.64(-0.94%)
Mar 26, 2018 67.54 68.07 66.76 67.97 15,953,242 +1.20(+1.80%)
Mar 23, 2018 67.52 68.30 66.62 66.77 19,214,283 -0.41(-0.61%)
Mar 22, 2018 67.82 68.18 67.05 67.18 18,481,779 -1.40(-2.04%)
Mar 21, 2018 67.23 69.02 67.02 68.58 16,439,520 +1.75(+2.62%)
Mar 20, 2018 66.63 67.28 66.54 66.83 11,259,089 +0.56(+0.85%)
Mar 19, 2018 67.10 67.19 65.89 66.27 14,524,582 -1.04(-1.55%)
Mar 16, 2018 66.75 67.61 66.62 67.31 14,342,576 +0.12(+0.18%)
Mar 15, 2018 67.79 68.08 66.68 67.19 12,408,513 -0.35(-0.52%)
Mar 14, 2018 68.20 68.38 67.40 67.54 11,348,052 -0.40(-0.59%)
Mar 13, 2018 68.64 68.95 67.66 67.94 10,730,126 -0.49(-0.72%)
Mar 12, 2018 68.49 68.93 68.09 68.43 9,486,031 -0.02(-0.03%)
Mar 09, 2018 67.69 68.51 67.63 68.45 11,393,053 +1.28(+1.91%)
Mar 08, 2018 67.34 67.54 66.69 67.17 8,013,317 -0.02(-0.03%)
Mar 07, 2018 67.68 66.56 67.19 12,361,052 -0.51(-0.75%)
Mar 06, 2018 68.08 68.33 67.36 67.70 15,675,526 +0.04(+0.06%)
Mar 05, 2018 66.64 67.87 66.52 67.66 12,831,534 +0.71(+1.06%)
Mar 02, 2018 66.18 67.19 65.65 66.95 14,578,875 +0.31(+0.47%)
Mar 01, 2018 66.67 67.68 66.16 66.64 22,973,008 -0.10(-0.15%)
Feb 28, 2018 68.67 68.92 66.71 66.74 17,608,856 -1.57(-2.30%)
Feb 27, 2018 69.35 69.90 68.30 68.31 13,447,916 -0.90(-1.30%)
Feb 26, 2018 69.15 69.35 68.81 69.21 12,153,773 +0.41(+0.60%)
Feb 23, 2018 67.67 68.85 67.59 68.80 15,684,833 +1.46(+2.17%)
Feb 22, 2018 67.34 15,330,107 +0.73(+1.10%)
Feb 21, 2018 67.55 68.17 66.61 66.61 12,530,394 -1.14(-1.68%)
Feb 20, 2018 68.26 68.76 67.44 67.75 17,807,781 -0.37(-0.54%)
Feb 16, 2018 68.12 68.12 68.12 0 -0.17(-0.25%)
Feb 15, 2018 68.60 68.64 67.59 68.29 16,469,372 -0.17(-0.25%)
Feb 14, 2018 66.82 68.66 66.66 68.46 19,741,910 +0.98(+1.45%)
Feb 13, 2018 67.77 67.48 12,274,094 -0.28(-0.41%)
Feb 12, 2018 67.53 68.51 67.21 67.76 24,956,545 +1.09(+1.63%)
Feb 09, 2018 67.51 67.58 64.45 66.67 35,174,085 -0.05(-0.07%)
Feb 08, 2018 68.87 69.15 66.69 66.72 27,764,809 -2.08(-3.02%)
Feb 07, 2018 70.19 70.57 68.79 68.80 24,600,100 -1.17(-1.67%)
Feb 06, 2018 68.23 70.44 67.93 69.97 32,812,720 +0.48(+0.69%)
Feb 05, 2018 71.49 72.25 68.28 69.49 33,696,029 -2.97(-4.10%)
Feb 02, 2018 74.23 74.41 72.06 72.46 31,005,405 -3.16(-4.18%)
Feb 01, 2018 74.95 75.67 74.53 75.62 18,006,815 +0.77(+1.03%)
Jan 31, 2018 75.00 75.13 74.33 74.85 15,765,317 +0.05(+0.07%)
Jan 30, 2018 75.70 75.74 74.74 74.80 22,748,579 -1.54(-2.02%)
Jan 29, 2018 77.20 77.47 76.22 76.34 12,646,496 -1.17(-1.51%)
Jan 26, 2018 77.26 77.64 77.10 77.51 7,785,306 +0.42(+0.54%)
Jan 25, 2018 78.09 78.09 76.95 77.09 11,718,199 -0.61(-0.79%)
Jan 24, 2018 78.00 78.39 77.43 77.70 12,919,530 -0.21(-0.27%)
Jan 23, 2018 78.18 78.26 77.52 77.91 10,183,468 -0.12(-0.15%)
Jan 22, 2018 76.48 78.06 76.46 78.03 17,013,010 +1.65(+2.16%)
Jan 19, 2018 76.31 76.41 75.88 76.38 12,962,747 -0.10(-0.13%)
Jan 18, 2018 76.82 77.01 76.34 76.48 11,514,522 -0.63(-0.82%)
Jan 17, 2018 76.66 77.44 76.16 77.11 14,006,382 +0.67(+0.88%)
Jan 16, 2018 77.60 77.65 76.30 76.44 16,615,107 -0.98(-1.27%)
Jan 12, 2018 77.42 77.42 77.42 0 +0.74(+0.97%)
Jan 11, 2018 75.40 76.95 75.13 76.68 18,087,359 +1.54(+2.05%)
Jan 10, 2018 75.14 10,821,128 -0.09(-0.12%)
Jan 09, 2018 75.57 75.59 75.11 75.23 9,234,191 -0.19(-0.25%)
Jan 08, 2018 74.94 75.46 74.74 75.42 9,778,586 +0.45(+0.60%)
Jan 05, 2018 74.90 75.03 74.35 74.97 14,204,426 -0.03(-0.04%)
Jan 04, 2018 74.50 75.05 74.23 75.00 14,305,471 +0.45(+0.60%)
Jan 03, 2018 73.60 74.74 73.52 74.55 19,296,856 +1.10(+1.50%)
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.