Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.79 32.84 32.04 32.04 20,907,464 -0.71(-2.17%)
Aug 28, 2020 32.30 32.85 32.14 32.75 16,217,427 +0.58(+1.79%)
Aug 27, 2020 32.12 32.39 31.78 32.17 24,766,974 +0.06(+0.20%)
Aug 26, 2020 32.76 32.76 32.07 32.11 20,029,232 -0.69(-2.11%)
Aug 25, 2020 33.45 33.50 32.64 32.80 22,383,480 -0.47(-1.40%)
Aug 24, 2020 32.58 33.50 32.38 33.27 27,609,578 +0.89(+2.75%)
Aug 21, 2020 32.46 32.52 32.08 32.38 19,302,578 -0.21(-0.63%)
Aug 20, 2020 32.81 33.03 32.58 32.59 21,259,230 -0.72(-2.16%)
Aug 19, 2020 33.67 33.82 33.20 33.31 16,460,358 -0.39(-1.15%)
Aug 18, 2020 34.00 34.33 33.59 33.69 15,965,228 -0.43(-1.26%)
Aug 17, 2020 34.33 34.35 33.94 34.12 15,861,901 -0.20(-0.58%)
Aug 14, 2020 33.73 34.38 33.60 34.32 14,776,051 +0.31(+0.90%)
Aug 13, 2020 34.39 34.68 33.92 34.02 17,536,234 -0.66(-1.89%)
Aug 12, 2020 34.85 35.08 34.30 34.67 28,411,010 +0.34(+0.99%)
Aug 11, 2020 35.12 35.53 34.17 34.33 29,500,362 -0.12(-0.34%)
Aug 10, 2020 33.67 34.46 33.59 34.45 29,272,596 +1.03(+3.09%)
Aug 07, 2020 33.07 33.50 32.69 33.41 20,447,310 +0.05(+0.13%)
Aug 06, 2020 33.45 33.76 33.24 33.37 21,351,550 -0.27(-0.80%)
Aug 05, 2020 33.94 34.06 33.33 33.64 34,225,644 +0.35(+1.05%)
Aug 04, 2020 32.39 33.36 32.36 33.29 25,114,362 +0.79(+2.43%)
Aug 03, 2020 32.37 32.68 32.10 32.50 23,482,158 +0.12(+0.36%)
Jul 31, 2020 32.04 32.42 31.72 32.38 27,566,176 -0.15(-0.47%)
Jul 30, 2020 33.15 33.17 32.25 32.53 36,530,636 -1.33(-3.93%)
Jul 29, 2020 33.26 33.89 33.04 33.86 19,153,948 +0.69(+2.09%)
Jul 28, 2020 33.55 33.87 33.08 33.17 19,778,492 -0.58(-1.70%)
Jul 27, 2020 33.67 33.90 33.24 33.75 20,285,116 +0.04(+0.11%)
Jul 24, 2020 33.90 34.40 33.58 33.71 22,198,682 -0.19(-0.56%)
Jul 23, 2020 33.85 34.07 33.47 33.90 23,414,324 -0.06(-0.19%)
Jul 22, 2020 34.02 34.02 33.47 33.96 21,832,660 -0.42(-1.23%)
Jul 21, 2020 32.98 34.65 32.94 34.39 40,260,964 +1.96(+6.04%)
Jul 20, 2020 32.86 33.23 32.40 32.43 22,336,142 -0.55(-1.66%)
Jul 17, 2020 33.55 33.92 32.83 32.97 19,713,382 -0.47(-1.40%)
Jul 16, 2020 33.37 33.87 32.95 33.44 20,943,356 -0.15(-0.45%)
Jul 15, 2020 33.72 33.81 33.10 33.59 28,816,496 +0.71(+2.16%)
Jul 14, 2020 31.55 32.95 31.46 32.88 38,065,108 +1.11(+3.51%)
Jul 13, 2020 32.24 32.36 31.53 31.77 41,415,980 -0.17(-0.53%)
Jul 10, 2020 30.77 31.98 30.77 31.94 28,070,780 +0.99(+3.19%)
Jul 09, 2020 32.42 32.51 30.92 30.95 33,982,824 -1.61(-4.94%)
Jul 08, 2020 32.59 33.09 32.29 32.56 22,976,464 -0.03(-0.08%)
Jul 07, 2020 33.23 33.28 32.53 32.59 23,260,568 -1.07(-3.18%)
Jul 06, 2020 34.15 34.39 33.23 33.66 25,079,808 +0.10(+0.29%)
Jul 02, 2020 33.87 34.34 33.48 33.56 23,120,652 +0.37(+1.11%)
Jul 01, 2020 34.15 34.61 33.15 33.19 27,337,458 -0.83(-2.43%)
Jun 30, 2020 32.98 34.21 32.63 34.02 23,299,678 +0.76(+2.30%)
Jun 29, 2020 32.89 33.54 32.75 33.25 21,643,004 +0.44(+1.34%)
Jun 26, 2020 33.75 33.75 32.66 32.81 37,676,840 -1.18(-3.46%)
Jun 25, 2020 33.04 34.12 32.87 33.99 26,715,748 +0.64(+1.91%)
Jun 24, 2020 34.76 34.77 33.13 33.35 35,993,832 -1.96(-5.55%)
Jun 23, 2020 35.81 35.90 35.20 35.31 16,473,073 +0.04(+0.10%)
Jun 22, 2020 34.94 35.39 34.53 35.27 21,638,586 +0.16(+0.46%)
Jun 19, 2020 36.76 36.77 35.08 35.11 30,390,668 -0.54(-1.52%)
Jun 18, 2020 34.86 36.04 34.65 35.65 20,799,076 +0.43(+1.23%)
Jun 17, 2020 36.32 36.33 35.21 35.22 26,328,372 -1.24(-3.41%)
Jun 16, 2020 37.13 37.18 35.42 36.46 36,113,624 +1.02(+2.88%)
Jun 15, 2020 33.83 35.80 33.45 35.44 37,019,192 +0.11(+0.30%)
Jun 12, 2020 35.98 36.24 34.38 35.33 48,253,508 +0.87(+2.52%)
Jun 11, 2020 35.40 36.42 34.35 34.46 54,241,440 -3.58(-9.42%)
Jun 10, 2020 39.65 39.68 38.03 38.05 45,611,772 -1.97(-4.92%)
Jun 09, 2020 40.25 40.37 39.46 40.02 49,244,524 -1.56(-3.76%)
Jun 08, 2020 41.23 41.60 40.31 41.58 53,546,596 +1.79(+4.51%)
Jun 05, 2020 38.89 40.15 38.86 39.79 56,569,444 +2.75(+7.43%)
Jun 04, 2020 36.82 37.18 36.29 37.04 30,898,512 +0.01(+0.02%)
Jun 03, 2020 36.54 37.20 36.47 37.03 30,764,010 +1.06(+2.94%)
Jun 02, 2020 35.38 36.01 35.33 35.97 28,340,654 +0.98(+2.79%)
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.