Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.40 60.76 16,457,651 +0.38(+0.62%)
Jun 28, 2018 60.55 60.78 59.92 60.38 17,854,248 -0.08(-0.13%)
Jun 27, 2018 60.16 61.22 60.14 60.46 25,726,284 +0.80(+1.34%)
Jun 26, 2018 59.07 59.90 58.86 59.66 16,908,980 +0.74(+1.26%)
Jun 25, 2018 59.95 60.04 58.52 58.92 22,972,232 -1.21(-2.01%)
Jun 22, 2018 60.41 60.78 60.12 60.13 35,383,796 +1.18(+2.00%)
Jun 21, 2018 59.64 59.67 58.67 58.95 18,759,390 -1.11(-1.85%)
Jun 20, 2018 60.16 60.29 59.58 60.06 14,567,906 +0.26(+0.44%)
Jun 19, 2018 60.02 59.05 59.80 15,757,203 -0.14(-0.23%)
Jun 18, 2018 59.19 60.34 59.19 59.94 16,478,055 +0.59(+1.00%)
Jun 15, 2018 61.06 59.22 59.34 20,108,972 -1.30(-2.15%)
Jun 14, 2018 60.91 61.09 60.50 60.65 12,949,091 -0.09(-0.14%)
Jun 13, 2018 60.77 61.09 60.48 60.73 15,730,471 -0.23(-0.38%)
Jun 12, 2018 61.43 61.58 60.80 60.96 19,764,024 -0.47(-0.76%)
Jun 11, 2018 61.10 61.71 60.97 61.43 13,485,922 +0.32(+0.52%)
Jun 08, 2018 61.31 61.47 60.73 61.12 14,138,776 -0.12(-0.19%)
Jun 07, 2018 60.64 61.58 60.62 61.23 19,098,838 +0.91(+1.52%)
Jun 06, 2018 59.79 60.32 16,960,566 +0.29(+0.48%)
Jun 05, 2018 59.88 60.50 59.75 60.03 17,248,358 -0.14(-0.24%)
Jun 04, 2018 60.91 61.35 60.01 60.18 17,224,628 -0.52(-0.86%)
Jun 01, 2018 60.62 61.10 60.38 60.70 17,744,898 +0.29(+0.47%)
May 31, 2018 60.43 61.14 60.29 60.42 16,683,135 -0.46(-0.76%)
May 30, 2018 59.60 61.15 59.57 60.88 28,967,236 +1.79(+3.03%)
May 29, 2018 58.81 59.45 58.54 59.09 24,318,924 -0.18(-0.31%)
May 25, 2018 59.27 59.27 59.27 0 -1.58(-2.60%)
May 24, 2018 61.16 61.25 60.57 60.85 24,101,966 -1.02(-1.64%)
May 23, 2018 61.52 61.92 61.01 61.87 20,894,666 -0.01(-0.01%)
May 22, 2018 62.70 63.12 61.70 61.88 20,866,492 -0.83(-1.33%)
May 21, 2018 62.43 62.71 62.11 62.71 14,486,655 +0.64(+1.02%)
May 18, 2018 62.45 62.51 62.03 62.08 17,732,484 -0.48(-0.77%)
May 17, 2018 61.83 62.65 61.80 62.56 20,472,770 +0.93(+1.51%)
May 16, 2018 61.33 61.67 61.02 61.63 15,095,729 +0.21(+0.35%)
May 15, 2018 61.27 61.51 60.95 61.42 13,189,111 +0.02(+0.03%)
May 14, 2018 61.17 61.68 61.17 61.40 12,867,538 +0.42(+0.69%)
May 11, 2018 61.03 61.39 60.85 60.98 15,112,721 +0.09(+0.14%)
May 10, 2018 60.68 61.04 60.40 60.89 17,476,938 +0.45(+0.75%)
May 09, 2018 59.96 61.11 59.95 60.44 31,335,550 +1.21(+2.04%)
May 08, 2018 58.79 59.26 57.73 59.23 36,203,316 +0.46(+0.78%)
May 07, 2018 59.15 60.06 58.65 58.77 22,654,022 +0.08(+0.14%)
May 04, 2018 58.25 58.90 58.01 58.69 17,094,296 +0.29(+0.49%)
May 03, 2018 58.27 58.50 57.62 58.41 19,288,838 -0.14(-0.23%)
May 02, 2018 58.13 59.00 58.05 58.54 16,904,608 +0.24(+0.41%)
May 01, 2018 58.37 58.41 57.56 58.30 17,365,376 -0.36(-0.61%)
Apr 30, 2018 58.57 59.32 58.56 58.66 16,311,264 -0.01(-0.01%)
Apr 27, 2018 58.69 58.96 58.44 58.67 13,261,352 -0.63(-1.06%)
Apr 26, 2018 58.66 59.34 58.48 59.30 15,371,777 +0.85(+1.46%)
Apr 25, 2018 57.80 58.52 57.47 58.45 16,559,065 +0.46(+0.79%)
Apr 24, 2018 58.77 59.18 57.67 57.98 28,672,718 -0.63(-1.07%)
Apr 23, 2018 58.07 58.62 57.75 58.61 18,678,646 +0.36(+0.61%)
Apr 20, 2018 58.41 58.46 57.88 58.25 17,226,328 -0.28(-0.48%)
Apr 19, 2018 58.51 58.97 58.18 58.53 22,838,142 +0.07(+0.12%)
Apr 18, 2018 58.06 58.99 58.04 58.46 21,781,514 +0.91(+1.57%)
Apr 17, 2018 57.48 57.82 57.16 57.55 20,264,686 +0.22(+0.39%)
Apr 16, 2018 56.88 57.59 56.58 57.33 17,644,556 +0.58(+1.02%)
Apr 13, 2018 56.43 56.98 56.35 56.75 16,773,349 +0.62(+1.10%)
Apr 12, 2018 56.33 56.58 55.93 56.13 18,007,964 -0.01(-0.01%)
Apr 11, 2018 55.47 56.27 55.40 56.14 26,663,884 +0.58(+1.04%)
Apr 10, 2018 54.63 55.99 54.61 55.56 28,464,162 +1.78(+3.31%)
Apr 09, 2018 53.78 54.46 53.57 53.78 13,614,085 +0.25(+0.48%)
Apr 06, 2018 54.17 54.43 52.82 53.53 23,761,148 -0.99(-1.81%)
Apr 05, 2018 53.68 54.85 53.68 54.51 17,020,514 +0.96(+1.80%)
Apr 04, 2018 52.80 53.67 52.44 53.55 15,715,304 -0.07(-0.13%)
Apr 03, 2018 52.70 53.67 52.20 53.62 17,759,704 +1.12(+2.13%)
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.