Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.39 47.98 47.35 47.84 26,453,512 +0.59(+1.24%)
Jun 29, 2021 47.76 48.03 47.19 47.25 17,964,894 -0.23(-0.49%)
Jun 28, 2021 48.93 48.95 47.28 47.48 37,070,340 -1.66(-3.38%)
Jun 25, 2021 49.02 49.17 48.74 49.14 21,582,850 +0.26(+0.53%)
Jun 24, 2021 48.69 48.92 48.22 48.88 23,507,150 +0.42(+0.86%)
Jun 23, 2021 48.78 49.33 48.38 48.47 22,831,522 +0.13(+0.28%)
Jun 22, 2021 47.90 48.52 47.37 48.33 27,218,464 +0.32(+0.67%)
Jun 21, 2021 46.43 48.10 46.43 48.01 47,496,476 +1.96(+4.26%)
Jun 18, 2021 46.46 47.04 46.02 46.05 64,740,384 -1.41(-2.96%)
Jun 17, 2021 49.00 49.42 46.81 47.46 60,815,992 -1.67(-3.40%)
Jun 16, 2021 49.31 49.70 48.70 49.13 34,569,352 -0.26(-0.53%)
Jun 15, 2021 48.78 49.52 48.65 49.39 36,561,592 +0.92(+1.90%)
Jun 14, 2021 48.85 49.15 48.07 48.47 21,468,448 -0.21(-0.43%)
Jun 11, 2021 49.02 49.29 48.62 48.68 21,667,780 -0.17(-0.34%)
Jun 10, 2021 49.57 49.79 48.33 48.85 32,620,982 -0.06(-0.13%)
Jun 09, 2021 49.36 49.57 48.88 48.91 32,735,284 -0.31(-0.63%)
Jun 08, 2021 48.63 49.30 48.05 49.21 32,736,060 +0.42(+0.86%)
Jun 07, 2021 48.99 49.29 48.72 48.79 22,805,220 -0.21(-0.43%)
Jun 04, 2021 48.99 49.21 48.28 49.00 29,954,192 +0.33(+0.67%)
Jun 03, 2021 48.34 48.95 48.04 48.68 33,424,384 +0.13(+0.27%)
Jun 02, 2021 47.95 48.78 47.39 48.55 38,597,564 +0.89(+1.86%)
Jun 01, 2021 46.80 47.76 46.77 47.66 41,251,500 +1.77(+3.85%)
May 28, 2021 46.06 46.12 45.65 45.89 21,121,406 +0.09(+0.19%)
May 27, 2021 45.95 46.37 45.55 45.80 22,210,892 +0.04(+0.08%)
May 26, 2021 45.41 45.93 45.20 45.77 22,497,540 +0.40(+0.89%)
May 25, 2021 46.19 46.31 45.29 45.36 27,621,120 -0.94(-2.03%)
May 24, 2021 46.16 46.41 45.65 46.31 27,317,862 +0.46(+1.00%)
May 21, 2021 46.21 46.53 45.81 45.85 28,748,924 +0.10(+0.21%)
May 20, 2021 45.80 45.96 45.10 45.75 32,147,526 -0.07(-0.15%)
May 19, 2021 45.89 46.34 45.18 45.82 50,036,852 -1.17(-2.49%)
May 18, 2021 48.04 48.21 46.90 46.99 40,044,608 -1.12(-2.32%)
May 17, 2021 46.85 48.12 46.78 48.11 38,333,616 +1.09(+2.32%)
May 14, 2021 46.10 47.19 46.10 47.02 32,528,070 +1.42(+3.10%)
May 13, 2021 45.61 46.45 44.99 45.60 45,320,712 -0.56(-1.22%)
May 12, 2021 46.18 47.53 45.95 46.16 46,754,112 +0.22(+0.48%)
May 11, 2021 46.17 46.83 45.54 45.94 64,560,012 -1.21(-2.57%)
May 10, 2021 47.73 48.47 47.12 47.16 39,252,328 +0.02(+0.04%)
May 07, 2021 45.84 47.21 45.67 47.14 35,948,252 +0.83(+1.78%)
May 06, 2021 46.07 46.31 45.21 46.31 33,372,970 +0.24(+0.52%)
May 05, 2021 45.65 46.21 44.81 46.08 45,269,060 +1.44(+3.23%)
May 04, 2021 44.70 45.03 44.13 44.64 30,652,276 +0.03(+0.06%)
May 03, 2021 43.91 44.72 43.77 44.61 26,013,674 +1.20(+2.75%)
Apr 30, 2021 43.91 44.51 43.32 43.41 33,287,540 -1.13(-2.53%)
Apr 29, 2021 44.68 45.08 43.99 44.54 37,530,036 +0.49(+1.12%)
Apr 28, 2021 42.89 44.21 42.86 44.05 37,467,132 +1.47(+3.45%)
Apr 27, 2021 42.23 42.73 42.03 42.58 24,041,364 +0.51(+1.21%)
Apr 26, 2021 41.63 42.38 41.63 42.07 20,413,380 +0.28(+0.67%)
Apr 23, 2021 41.44 41.97 41.20 41.79 19,286,122 +0.38(+0.91%)
Apr 22, 2021 42.10 42.12 41.27 41.41 28,580,870 -0.49(-1.17%)
Apr 21, 2021 40.85 42.05 40.65 41.90 32,414,556 +0.53(+1.27%)
Apr 20, 2021 42.35 42.41 40.95 41.37 41,277,800 -1.13(-2.65%)
Apr 19, 2021 42.63 42.94 42.09 42.50 23,223,624 -0.04(-0.10%)
Apr 16, 2021 43.20 43.31 42.36 42.54 32,531,102 -0.34(-0.80%)
Apr 15, 2021 43.29 43.29 42.71 42.89 28,259,192 -0.35(-0.81%)
Apr 14, 2021 42.44 43.80 42.39 43.24 37,973,424 +1.17(+2.78%)
Apr 13, 2021 41.95 42.30 41.65 42.07 25,496,344 +0.04(+0.10%)
Apr 12, 2021 42.73 43.04 41.88 42.02 22,294,080 -0.33(-0.79%)
Apr 09, 2021 42.63 43.00 42.17 42.36 25,241,142 -0.28(-0.66%)
Apr 08, 2021 42.89 42.90 42.15 42.64 36,262,728 -0.56(-1.30%)
Apr 07, 2021 43.07 43.42 42.91 43.20 28,367,544 +0.15(+0.35%)
Apr 06, 2021 43.38 43.96 42.98 43.05 30,291,972 -0.11(-0.26%)
Apr 05, 2021 44.13 44.14 42.91 43.17 30,352,314 -1.05(-2.39%)
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.