Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.41 +0.67 (+0.76%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.44 49.01 48.30 48.96 13,157,116 +0.28(+0.57%)
Dec 30, 2019 49.02 49.11 48.61 48.68 17,940,250 -0.15(-0.32%)
Dec 27, 2019 49.22 49.27 48.80 48.84 13,537,701 -0.21(-0.42%)
Dec 26, 2019 49.27 49.44 48.98 49.04 12,827,110 -0.02(-0.03%)
Dec 24, 2019 49.19 49.26 48.97 49.06 6,362,168 -0.02(-0.05%)
Dec 23, 2019 48.53 49.11 48.47 49.08 17,015,200 +0.50(+1.03%)
Dec 20, 2019 48.27 48.63 48.18 48.58 22,001,226 +0.46(+0.96%)
Dec 19, 2019 48.15 48.28 48.04 48.12 16,282,401 -0.02(-0.03%)
Dec 18, 2019 47.90 48.44 47.84 48.14 16,503,421 +0.18(+0.38%)
Dec 17, 2019 48.13 48.39 47.78 47.96 29,518,544 +0.03(+0.07%)
Dec 16, 2019 47.63 48.11 47.60 47.93 14,201,783 +0.64(+1.34%)
Dec 13, 2019 47.82 48.12 47.26 47.29 14,503,332 -0.36(-0.76%)
Dec 12, 2019 46.86 47.81 46.80 47.65 28,682,716 +0.86(+1.84%)
Dec 11, 2019 46.80 47.11 46.69 46.79 15,859,990 -0.08(-0.17%)
Dec 10, 2019 46.93 47.04 46.66 46.87 11,203,744 +0.09(+0.20%)
Dec 09, 2019 46.47 46.99 46.47 46.77 10,720,696 -0.05(-0.12%)
Dec 06, 2019 46.15 46.97 46.14 46.83 21,335,422 +0.88(+1.91%)
Dec 05, 2019 46.37 46.42 45.79 45.95 13,891,204 -0.22(-0.48%)
Dec 04, 2019 45.89 46.31 45.74 46.17 22,224,220 +0.68(+1.50%)
Dec 03, 2019 45.77 45.85 45.32 45.49 21,843,154 -0.69(-1.49%)
Dec 02, 2019 46.33 46.63 46.12 46.18 19,626,320 +0.00(+0.00%)
Nov 29, 2019 46.26 46.43 46.01 46.18 9,985,930 -0.47(-1.01%)
Nov 27, 2019 46.58 46.74 46.26 46.65 12,329,950 +0.12(+0.25%)
Nov 26, 2019 47.02 47.04 46.36 46.53 17,091,554 -0.43(-0.92%)
Nov 25, 2019 46.86 47.04 46.68 46.96 15,732,279 +0.05(+0.10%)
Nov 22, 2019 47.11 47.34 46.82 46.91 14,655,732 -0.16(-0.33%)
Nov 21, 2019 46.47 47.11 46.31 47.07 19,945,018 +0.76(+1.64%)
Nov 20, 2019 45.83 46.65 45.55 46.31 21,865,132 +0.46(+1.01%)
Nov 19, 2019 46.39 46.43 45.79 45.85 19,613,074 -0.69(-1.48%)
Nov 18, 2019 46.81 46.87 46.34 46.54 16,265,562 -0.57(-1.22%)
Nov 15, 2019 46.95 47.29 46.89 47.11 11,711,679 +0.36(+0.77%)
Nov 14, 2019 46.86 47.12 46.53 46.75 10,351,434 -0.13(-0.27%)
Nov 13, 2019 46.84 47.04 46.68 46.87 13,764,220 -0.20(-0.43%)
Nov 12, 2019 47.46 47.72 46.84 47.08 15,993,972 -0.24(-0.51%)
Nov 11, 2019 47.14 47.54 46.96 47.32 18,467,088 -0.27(-0.56%)
Nov 08, 2019 47.49 47.65 47.05 47.59 13,250,213 -0.20(-0.41%)
Nov 07, 2019 47.56 47.93 47.43 47.78 16,887,226 +0.71(+1.50%)
Nov 06, 2019 47.99 48.09 46.95 47.08 22,735,172 -0.98(-2.04%)
Nov 05, 2019 48.13 48.48 47.90 48.06 22,382,250 +0.06(+0.13%)
Nov 04, 2019 47.02 48.14 47.01 48.00 27,434,818 +1.51(+3.26%)
Nov 01, 2019 45.68 46.57 45.64 46.48 16,974,372 +1.03(+2.28%)
Oct 31, 2019 45.46 45.53 45.00 45.45 19,170,718 -0.20(-0.43%)
Oct 30, 2019 46.70 46.73 45.46 45.64 19,775,790 -0.95(-2.04%)
Oct 29, 2019 46.23 46.98 46.08 46.59 17,174,918 +0.19(+0.41%)
Oct 28, 2019 46.83 47.09 46.33 46.40 14,990,353 -0.27(-0.57%)
Oct 25, 2019 46.31 46.80 46.25 46.67 15,144,176 +0.38(+0.81%)
Oct 24, 2019 46.76 46.79 46.05 46.29 16,840,536 -0.20(-0.42%)
Oct 23, 2019 46.03 46.58 45.83 46.49 15,575,855 +0.38(+0.83%)
Oct 22, 2019 45.66 46.63 45.52 46.11 26,919,674 +0.59(+1.29%)
Oct 21, 2019 44.80 45.56 44.75 45.52 13,391,049 +0.80(+1.79%)
Oct 18, 2019 44.84 45.20 44.71 44.72 13,107,761 -0.24(-0.52%)
Oct 17, 2019 45.11 45.25 44.81 44.95 15,672,735 +0.03(+0.07%)
Oct 16, 2019 45.40 45.72 44.91 44.92 15,310,765 -0.64(-1.39%)
Oct 15, 2019 45.28 46.01 45.22 45.56 14,369,273 +0.19(+0.41%)
Oct 14, 2019 45.06 45.53 44.89 45.37 15,516,039 -0.02(-0.05%)
Oct 11, 2019 45.25 45.81 45.17 45.39 30,857,012 +0.60(+1.35%)
Oct 10, 2019 44.38 44.91 44.31 44.79 13,230,840 +0.56(+1.26%)
Oct 09, 2019 44.22 44.48 44.15 44.23 11,392,520 +0.40(+0.91%)
Oct 08, 2019 44.14 44.48 43.77 43.83 26,528,300 -0.76(-1.71%)
Oct 07, 2019 45.06 45.24 44.57 44.59 15,689,290 -0.40(-0.89%)
Oct 04, 2019 44.90 45.05 44.44 44.99 14,106,711 +0.28(+0.63%)
Oct 03, 2019 43.99 44.76 43.63 44.71 27,018,784 +0.48(+1.08%)
Oct 02, 2019 45.08 45.19 44.10 44.23 24,588,420 -1.11(-2.46%)
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.