Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.90 61.66 60.86 61.02 18,412,052 -0.17(-0.28%)
Sep 27, 2018 61.43 61.51 61.02 61.19 13,244,744 +0.00(+0.00%)
Sep 26, 2018 61.40 61.73 61.08 61.19 15,799,836 -0.60(-0.96%)
Sep 25, 2018 61.77 62.04 61.69 61.78 16,170,989 +0.39(+0.64%)
Sep 24, 2018 61.03 61.65 60.98 61.39 15,869,152 +0.89(+1.46%)
Sep 21, 2018 60.43 60.70 60.02 60.50 17,018,208 +0.40(+0.66%)
Sep 20, 2018 60.34 60.58 60.03 60.10 15,637,594 +0.02(+0.03%)
Sep 19, 2018 59.92 60.34 59.86 60.09 13,637,497 +0.18(+0.31%)
Sep 18, 2018 59.94 60.31 59.89 59.90 12,777,579 +0.39(+0.66%)
Sep 17, 2018 59.57 59.91 59.37 59.51 18,408,584 +0.10(+0.16%)
Sep 14, 2018 59.11 59.64 59.09 59.42 11,866,238 +0.31(+0.53%)
Sep 13, 2018 58.98 59.22 58.59 59.10 13,794,910 +0.02(+0.04%)
Sep 12, 2018 59.26 59.66 59.06 59.08 15,859,553 +0.30(+0.52%)
Sep 11, 2018 58.17 59.11 58.01 58.78 17,847,760 +0.55(+0.95%)
Sep 10, 2018 58.54 58.78 58.21 58.22 11,137,418 -0.02(-0.04%)
Sep 07, 2018 58.04 58.35 57.43 58.25 12,666,128 -0.01(-0.01%)
Sep 06, 2018 59.13 59.33 58.10 58.26 18,005,436 -1.10(-1.85%)
Sep 05, 2018 59.16 59.38 58.56 59.35 11,995,949 -0.08(-0.13%)
Sep 04, 2018 59.83 59.88 59.19 59.43 18,865,828 -0.13(-0.21%)
Aug 31, 2018 59.56 59.56 59.56 0 -0.46(-0.77%)
Aug 30, 2018 60.17 60.29 59.71 60.02 11,561,549 -0.17(-0.28%)
Aug 29, 2018 60.02 60.44 59.83 60.19 9,699,128 +0.37(+0.62%)
Aug 28, 2018 60.19 60.44 59.78 59.82 10,490,391 -0.26(-0.43%)
Aug 27, 2018 59.84 60.15 59.75 60.08 8,729,775 +0.44(+0.74%)
Aug 24, 2018 59.58 59.99 59.52 59.64 9,690,163 +0.43(+0.73%)
Aug 23, 2018 59.21 59.31 58.98 59.21 8,085,002 -0.28(-0.47%)
Aug 22, 2018 59.15 59.67 59.11 59.49 11,680,118 +0.70(+1.20%)
Aug 21, 2018 58.98 59.26 58.72 58.78 11,882,785 +0.30(+0.51%)
Aug 20, 2018 58.11 58.69 58.09 58.49 10,430,739 +0.39(+0.67%)
Aug 17, 2018 58.10 58.25 57.88 58.10 14,414,137 +0.14(+0.25%)
Aug 16, 2018 57.82 58.28 57.78 57.95 31,262,814 +0.42(+0.72%)
Aug 15, 2018 59.05 59.14 57.37 57.54 32,995,386 -2.08(-3.49%)
Aug 14, 2018 59.93 60.02 59.37 59.62 13,044,918 +0.14(+0.24%)
Aug 13, 2018 60.13 60.34 59.44 59.47 12,269,738 -0.77(-1.28%)
Aug 10, 2018 59.74 60.24 59.62 60.24 21,219,198 +0.37(+0.61%)
Aug 09, 2018 60.48 60.59 59.78 59.87 19,037,510 -0.56(-0.93%)
Aug 08, 2018 60.45 60.66 60.07 60.43 11,749,698 -0.44(-0.72%)
Aug 07, 2018 61.04 61.21 60.68 60.87 14,745,891 +0.45(+0.74%)
Aug 06, 2018 60.38 60.71 60.02 60.42 10,247,453 +0.22(+0.37%)
Aug 03, 2018 60.40 60.51 59.90 60.20 9,577,804 -0.31(-0.52%)
Aug 02, 2018 60.40 60.63 60.01 60.51 12,110,471 -0.34(-0.55%)
Aug 01, 2018 61.17 61.19 60.52 60.85 13,963,745 -0.86(-1.39%)
Jul 31, 2018 61.93 62.10 61.56 61.70 14,111,431 -0.11(-0.18%)
Jul 30, 2018 61.80 62.06 61.59 61.82 14,241,777 +0.50(+0.82%)
Jul 27, 2018 60.89 61.63 60.81 61.31 15,801,321 -0.26(-0.43%)
Jul 26, 2018 61.04 61.68 60.98 61.58 15,232,005 +0.66(+1.09%)
Jul 25, 2018 60.49 61.06 60.19 60.91 13,795,586 +0.50(+0.83%)
Jul 24, 2018 59.92 60.76 59.84 60.41 12,708,872 +0.75(+1.26%)
Jul 23, 2018 60.09 60.13 59.55 59.66 9,528,497 -0.26(-0.44%)
Jul 20, 2018 60.13 60.26 59.73 59.92 13,574,774 -0.21(-0.35%)
Jul 19, 2018 59.95 60.38 59.89 60.13 20,286,964 +0.02(+0.03%)
Jul 18, 2018 59.78 60.20 59.19 60.11 19,186,754 +0.04(+0.07%)
Jul 17, 2018 60.11 60.41 59.74 60.07 12,189,797 -0.24(-0.40%)
Jul 16, 2018 60.42 60.71 59.80 60.31 14,236,341 -0.70(-1.15%)
Jul 13, 2018 60.75 61.38 60.59 61.02 14,276,895 +0.32(+0.53%)
Jul 12, 2018 60.75 61.09 60.26 60.70 15,707,747 +0.10(+0.17%)
Jul 11, 2018 60.19 60.59 24,200,124 -1.31(-2.12%)
Jul 10, 2018 61.82 62.41 61.75 61.90 13,752,629 +0.46(+0.74%)
Jul 09, 2018 60.91 61.54 60.88 61.45 13,821,794 +0.90(+1.49%)
Jul 06, 2018 59.99 60.74 59.71 60.54 11,636,431 +0.37(+0.61%)
Jul 05, 2018 60.61 60.80 60.00 60.18 12,460,203 -0.06(-0.11%)
Jul 03, 2018 60.24 60.24 60.24 0 +0.38(+0.63%)
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.