Energy Select Sector SPDR (NY: XLE )

48.52 USD -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 57.56 57.77 56.68 57.35 18,705,300 +0.30(+0.53%)
Dec 28, 2018 57.75 58.01 56.70 57.05 19,437,400 -0.44(-0.77%)
Dec 27, 2018 56.04 57.56 55.28 57.49 24,371,102 +0.30(+0.52%)
Dec 26, 2018 54.36 57.20 53.36 57.19 29,094,687 +3.35(+6.22%)
Dec 24, 2018 55.45 55.72 53.79 53.84 15,605,900 -2.27(-4.05%)
Dec 21, 2018 56.67 57.61 55.64 56.11 37,394,100 -1.08(-1.89%)
Dec 20, 2018 58.10 58.99 56.84 57.19 38,503,456 -1.63(-2.77%)
Dec 19, 2018 59.83 60.96 58.33 58.82 45,547,469 -0.70(-1.18%)
Dec 18, 2018 60.85 61.07 59.19 59.52 26,607,550 -1.44(-2.36%)
Dec 17, 2018 61.93 62.45 60.52 60.96 20,731,047 -1.13(-1.82%)
Dec 14, 2018 63.15 63.41 61.79 62.09 22,893,800 -1.45(-2.28%)
Dec 13, 2018 63.19 63.94 62.91 63.54 15,298,248 +0.20(+0.32%)
Dec 12, 2018 64.12 64.55 63.30 63.34 19,266,483 +0.25(+0.40%)
Dec 11, 2018 64.04 64.16 62.43 63.09 17,238,491 +0.02(+0.03%)
Dec 10, 2018 63.62 63.93 61.62 63.07 23,382,294 -1.00(-1.56%)
Dec 07, 2018 65.66 66.63 63.96 64.07 27,445,700 -0.36(-0.56%)
Dec 06, 2018 64.20 64.53 63.07 64.43 35,355,622 -1.21(-1.84%)
Dec 04, 2018 67.61 67.83 65.52 65.64 18,296,500 -1.94(-2.87%)
Dec 03, 2018 67.62 67.99 66.79 67.58 21,991,036 +1.47(+2.22%)
Nov 30, 2018 65.65 66.30 65.32 66.11 18,129,000 -0.12(-0.18%)
Nov 29, 2018 65.85 66.76 65.75 66.23 14,414,187 +0.43(+0.65%)
Nov 28, 2018 64.63 65.85 64.22 65.80 21,145,119 +1.11(+1.72%)
Nov 27, 2018 64.54 65.16 64.32 64.69 22,264,250 -0.18(-0.28%)
Nov 26, 2018 64.38 65.30 64.37 64.87 16,682,720 +0.96(+1.50%)
Nov 23, 2018 64.34 64.57 63.44 63.91 14,421,700 -2.07(-3.14%)
Nov 21, 2018 65.98 65.98 65.98 0 +1.02(+1.57%)
Nov 20, 2018 66.28 66.44 64.46 64.96 26,323,925 -2.20(-3.28%)
Nov 19, 2018 66.77 67.43 66.56 67.16 15,582,819 -0.02(-0.03%)
Nov 16, 2018 66.80 67.40 66.47 67.18 19,755,400 +0.79(+1.19%)
Nov 15, 2018 65.44 66.47 65.44 66.39 15,599,983 +0.96(+1.47%)
Nov 14, 2018 66.56 66.81 64.83 65.43 22,535,930 -0.11(-0.17%)
Nov 13, 2018 66.89 67.25 65.19 65.54 32,731,872 -1.54(-2.30%)
Nov 12, 2018 68.97 69.26 66.94 67.08 18,040,466 -1.42(-2.07%)
Nov 09, 2018 67.71 68.94 67.34 68.50 22,917,800 -0.12(-0.17%)
Nov 08, 2018 69.82 70.37 68.37 68.62 15,144,858 -1.52(-2.17%)
Nov 07, 2018 69.90 70.36 69.10 70.14 16,662,861 +1.13(+1.64%)
Nov 06, 2018 68.86 69.16 68.19 69.01 13,068,048 +0.32(+0.47%)
Nov 05, 2018 68.38 68.96 68.22 68.69 13,220,212 +1.13(+1.67%)
Nov 02, 2018 68.48 68.98 66.88 67.56 21,212,400 -0.17(-0.25%)
Nov 01, 2018 67.30 68.05 66.61 67.73 21,474,506 +0.57(+0.85%)
Oct 31, 2018 67.40 68.29 67.07 67.16 17,287,297 +0.41(+0.61%)
Oct 30, 2018 65.20 66.91 64.90 66.75 26,397,297 +1.51(+2.31%)
Oct 29, 2018 66.97 67.06 64.37 65.24 24,459,623 -1.24(-1.87%)
Oct 26, 2018 66.43 67.30 65.38 66.48 25,579,900 -0.50(-0.75%)
Oct 25, 2018 66.98 67.67 66.53 66.98 25,333,438 +0.81(+1.22%)
Oct 24, 2018 69.22 69.24 66.15 66.17 28,099,069 -2.72(-3.95%)
Oct 23, 2018 69.70 69.72 67.91 68.89 26,476,550 -1.85(-2.62%)
Oct 22, 2018 71.48 71.63 70.31 70.74 12,293,450 -0.79(-1.10%)
Oct 19, 2018 71.81 72.58 71.48 71.53 13,568,400 -0.64(-0.89%)
Oct 18, 2018 71.86 72.84 71.71 72.17 16,586,723 -0.36(-0.50%)
Oct 17, 2018 72.85 73.07 71.90 72.53 15,804,257 -0.46(-0.63%)
Oct 16, 2018 72.59 73.12 72.29 72.99 14,571,267 +0.60(+0.83%)
Oct 15, 2018 72.99 73.29 72.37 72.39 11,572,112 -0.61(-0.84%)
Oct 12, 2018 73.52 73.74 71.89 73.00 23,578,900 +0.20(+0.27%)
Oct 11, 2018 74.62 74.67 72.25 72.80 35,591,912 -2.19(-2.92%)
Oct 10, 2018 77.92 78.05 75.00 74.99 26,404,750 -2.80(-3.60%)
Oct 09, 2018 77.37 78.36 77.04 77.79 16,816,975 +0.69(+0.89%)
Oct 08, 2018 76.59 77.22 76.29 77.10 11,578,641 -0.06(-0.08%)
Oct 05, 2018 77.09 77.41 76.68 77.16 11,983,199 -0.01(-0.01%)
Oct 04, 2018 77.24 77.71 76.72 77.17 15,191,733 -0.32(-0.41%)
Oct 03, 2018 77.20 77.72 76.98 77.49 13,244,800 +0.62(+0.81%)
Oct 02, 2018 76.98 77.13 76.34 76.87 9,468,366 +0.08(+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.