Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.15 26.46 25.79 25.91 28,400,690 -0.08(-0.30%)
Sep 29, 2020 26.65 26.71 25.73 25.99 27,510,168 -0.74(-2.75%)
Sep 28, 2020 26.59 27.02 26.54 26.73 30,483,792 +0.61(+2.35%)
Sep 25, 2020 25.86 26.31 25.70 26.11 31,853,102 -0.02(-0.07%)
Sep 24, 2020 26.04 26.60 25.56 26.13 40,735,716 -0.01(-0.03%)
Sep 23, 2020 27.48 27.58 26.10 26.14 30,571,710 -1.24(-4.52%)
Sep 22, 2020 27.68 28.12 27.32 27.37 25,830,676 -0.29(-1.03%)
Sep 21, 2020 27.91 27.98 27.19 27.66 35,506,224 -0.95(-3.32%)
Sep 18, 2020 28.91 28.94 28.31 28.61 31,023,188 -0.32(-1.12%)
Sep 17, 2020 28.43 28.96 28.15 28.93 26,265,546 +0.04(+0.15%)
Sep 16, 2020 28.02 29.26 27.78 28.89 42,168,708 +1.11(+4.01%)
Sep 15, 2020 28.17 28.42 27.69 27.77 30,087,366 -0.20(-0.73%)
Sep 14, 2020 27.84 28.23 27.65 27.98 22,843,640 +0.21(+0.77%)
Sep 11, 2020 27.80 27.94 27.54 27.77 29,837,658 +0.03(+0.09%)
Sep 10, 2020 28.88 28.91 27.69 27.74 43,471,212 -1.06(-3.67%)
Sep 09, 2020 28.92 29.08 28.69 28.80 29,343,612 +0.20(+0.68%)
Sep 08, 2020 29.12 29.25 28.28 28.60 57,822,168 -1.08(-3.64%)
Sep 04, 2020 30.08 30.29 29.31 29.68 40,345,196 -0.09(-0.31%)
Sep 03, 2020 29.94 30.56 29.60 29.77 46,333,656 -0.22(-0.74%)
Sep 02, 2020 30.13 30.31 29.81 30.00 28,019,836 -0.14(-0.48%)
Sep 01, 2020 30.21 30.28 29.77 30.14 21,453,332 -0.20(-0.67%)
Aug 31, 2020 31.06 31.10 30.34 30.34 22,075,312 -0.67(-2.17%)
Aug 28, 2020 30.59 31.11 30.44 31.02 17,123,300 +0.54(+1.79%)
Aug 27, 2020 30.42 30.68 30.10 30.47 26,150,406 +0.06(+0.20%)
Aug 26, 2020 31.03 31.03 30.37 30.41 21,148,024 -0.66(-2.11%)
Aug 25, 2020 31.68 31.72 30.91 31.07 23,633,776 -0.44(-1.40%)
Aug 24, 2020 30.86 31.73 30.67 31.51 29,151,792 +0.84(+2.75%)
Aug 21, 2020 30.74 30.80 30.38 30.67 20,380,780 -0.20(-0.63%)
Aug 20, 2020 31.08 31.28 30.86 30.86 22,446,726 -0.68(-2.16%)
Aug 19, 2020 31.89 32.03 31.44 31.54 17,379,800 -0.37(-1.15%)
Aug 18, 2020 32.20 32.52 31.82 31.91 16,857,012 -0.41(-1.26%)
Aug 17, 2020 32.52 32.53 32.14 32.32 16,747,914 -0.19(-0.58%)
Aug 14, 2020 31.94 32.56 31.83 32.51 15,601,411 +0.29(+0.90%)
Aug 13, 2020 32.57 32.85 32.12 32.22 18,515,774 -0.62(-1.89%)
Aug 12, 2020 33.01 33.22 32.49 32.84 29,997,990 +0.32(+0.99%)
Aug 11, 2020 33.26 33.65 32.36 32.52 31,148,192 -0.11(-0.34%)
Aug 10, 2020 31.89 32.64 31.81 32.63 30,907,702 +0.98(+3.09%)
Aug 07, 2020 31.32 31.72 30.96 31.65 21,589,456 +0.04(+0.13%)
Aug 06, 2020 31.68 31.97 31.49 31.60 22,544,204 -0.26(-0.80%)
Aug 05, 2020 32.15 32.26 31.57 31.86 36,137,420 +0.33(+1.05%)
Aug 04, 2020 30.68 31.60 30.65 31.53 26,517,198 +0.75(+2.43%)
Aug 03, 2020 30.66 30.95 30.40 30.78 24,793,824 +0.11(+0.36%)
Jul 31, 2020 30.34 30.70 30.04 30.67 29,105,966 -0.14(-0.47%)
Jul 30, 2020 31.40 31.42 30.54 30.81 38,571,160 -1.26(-3.93%)
Jul 29, 2020 31.50 32.10 31.29 32.07 20,223,848 +0.66(+2.09%)
Jul 28, 2020 31.77 32.08 31.33 31.42 20,883,278 -0.54(-1.70%)
Jul 27, 2020 31.89 32.11 31.49 31.96 21,418,202 +0.03(+0.11%)
Jul 24, 2020 32.11 32.58 31.80 31.93 23,438,654 -0.18(-0.56%)
Jul 23, 2020 32.06 32.27 31.70 32.11 24,722,200 -0.06(-0.19%)
Jul 22, 2020 32.22 32.22 31.70 32.17 23,052,188 -0.40(-1.23%)
Jul 21, 2020 31.24 32.81 31.20 32.57 42,509,856 +1.86(+6.04%)
Jul 20, 2020 31.12 31.48 30.68 30.71 23,583,794 -0.52(-1.66%)
Jul 17, 2020 31.77 32.12 31.09 31.23 20,814,530 -0.44(-1.40%)
Jul 16, 2020 31.60 32.08 31.20 31.67 22,113,208 -0.14(-0.45%)
Jul 15, 2020 31.94 32.02 31.35 31.82 30,426,126 +0.67(+2.16%)
Jul 14, 2020 29.88 31.20 29.80 31.14 40,191,348 +1.06(+3.51%)
Jul 13, 2020 30.53 30.65 29.86 30.09 43,729,392 -0.16(-0.53%)
Jul 10, 2020 29.14 30.29 29.14 30.25 29,638,756 +0.94(+3.19%)
Jul 09, 2020 30.70 30.79 29.28 29.31 35,881,036 -1.52(-4.94%)
Jul 08, 2020 30.86 31.34 30.58 30.84 24,259,882 -0.03(-0.08%)
Jul 07, 2020 31.48 31.52 30.81 30.86 24,559,856 -1.01(-3.18%)
Jul 06, 2020 32.34 32.57 31.48 31.88 26,480,716 +0.09(+0.29%)
Jul 02, 2020 32.08 32.52 31.71 31.78 24,412,124 +0.35(+1.11%)
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.