Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.34 +0.94 (+1.01%)
Streaming Delayed Price Updated: 2:40 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%)
May 01, 2018 55.28 55.32 54.52 55.22 18,335,376 -0.34(-0.61%)
Apr 30, 2018 55.47 56.18 55.46 55.56 17,222,384 -0.01(-0.01%)
Apr 27, 2018 55.59 55.84 55.35 55.56 14,002,109 -0.59(-1.06%)
Apr 26, 2018 55.56 56.20 55.38 56.16 16,230,419 +0.81(+1.46%)
Apr 25, 2018 54.74 55.43 54.43 55.35 17,484,026 +0.44(+0.80%)
Apr 24, 2018 55.66 56.05 54.62 54.92 30,274,328 -0.59(-1.07%)
Apr 23, 2018 55.00 55.52 54.70 55.51 19,722,004 +0.34(+0.61%)
Apr 20, 2018 55.32 55.36 54.82 55.17 18,188,562 -0.26(-0.48%)
Apr 19, 2018 55.41 55.85 55.10 55.44 24,113,844 +0.07(+0.12%)
Apr 18, 2018 54.98 55.86 54.97 55.37 22,998,192 +0.86(+1.57%)
Apr 17, 2018 54.44 54.76 54.13 54.51 21,396,636 +0.21(+0.39%)
Apr 16, 2018 53.87 54.54 53.58 54.30 18,630,152 +0.55(+1.02%)
Apr 13, 2018 53.45 53.97 53.37 53.75 17,710,280 +0.59(+1.10%)
Apr 12, 2018 53.35 53.58 52.97 53.16 19,013,860 -0.01(-0.01%)
Apr 11, 2018 52.54 53.29 52.47 53.17 28,153,284 +0.55(+1.04%)
Apr 10, 2018 51.74 53.03 51.73 52.62 30,054,122 +1.69(+3.31%)
Apr 09, 2018 50.93 51.58 50.73 50.93 14,374,545 +0.24(+0.48%)
Apr 06, 2018 51.30 51.55 50.02 50.69 25,088,406 -0.93(-1.81%)
Apr 05, 2018 50.84 51.95 50.84 51.63 17,971,252 +0.91(+1.80%)
Apr 04, 2018 50.01 50.83 49.66 50.72 16,593,135 -0.07(-0.13%)
Apr 03, 2018 49.91 50.83 49.44 50.78 18,751,732 +1.06(+2.13%)
Apr 02, 2018 50.54 50.63 48.87 49.72 25,232,778 -1.02(-2.00%)
Mar 29, 2018 50.74 50.74 50.74 0 +1.05(+2.11%)
Mar 28, 2018 50.71 50.88 49.61 49.69 24,217,874 -0.99(-1.95%)
Mar 27, 2018 51.38 51.59 50.39 50.68 18,497,160 -0.48(-0.94%)
Mar 26, 2018 50.84 51.24 50.25 51.16 21,194,858 +0.90(+1.80%)
Mar 23, 2018 50.82 51.41 50.14 50.26 25,527,352 -0.31(-0.61%)
Mar 22, 2018 51.05 51.32 50.47 50.57 24,554,176 -1.05(-2.04%)
Mar 21, 2018 50.60 51.95 50.45 51.62 21,840,908 +1.32(+2.62%)
Mar 20, 2018 50.15 50.64 50.08 50.30 14,958,389 +0.42(+0.85%)
Mar 19, 2018 50.51 50.57 49.59 49.88 19,296,796 -0.78(-1.55%)
Mar 16, 2018 50.24 50.89 50.14 50.66 19,054,990 +0.45(+0.89%)
Mar 15, 2018 50.66 50.88 49.84 50.22 16,602,786 -0.26(-0.52%)
Mar 14, 2018 50.97 51.11 50.37 50.48 15,183,872 -0.30(-0.59%)
Mar 13, 2018 51.30 51.53 50.57 50.78 14,357,077 -0.37(-0.72%)
Mar 12, 2018 51.19 51.52 50.89 51.14 12,692,459 -0.01(-0.03%)
Mar 09, 2018 50.59 51.20 50.55 51.16 15,244,084 +0.96(+1.91%)
Mar 08, 2018 50.33 50.48 49.84 50.20 10,721,944 -0.02(-0.03%)
Mar 07, 2018 50.58 49.75 50.22 16,539,282 -0.38(-0.75%)
Mar 06, 2018 50.88 51.07 50.34 50.60 20,974,100 +0.03(+0.06%)
Mar 05, 2018 49.81 50.72 49.72 50.57 17,168,794 +0.53(+1.06%)
Mar 02, 2018 49.46 50.22 49.07 50.04 19,506,764 +0.23(+0.47%)
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.