Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.19 45.59 44.76 45.02 16,625,816 +0.00(+0.00%)
Aug 29, 2019 44.72 45.21 44.67 45.02 15,744,058 +0.65(+1.47%)
Aug 28, 2019 43.97 44.59 43.75 44.37 20,039,512 +0.63(+1.43%)
Aug 27, 2019 44.25 44.43 43.51 43.74 15,108,178 -0.27(-0.62%)
Aug 26, 2019 44.21 44.45 43.83 44.02 13,796,903 +0.19(+0.43%)
Aug 23, 2019 44.81 45.23 43.58 43.83 31,163,556 -1.52(-3.35%)
Aug 22, 2019 45.71 45.89 45.33 45.35 11,941,314 -0.20(-0.45%)
Aug 21, 2019 45.73 45.81 45.39 45.55 15,368,377 +0.29(+0.64%)
Aug 20, 2019 45.43 45.48 45.09 45.26 12,156,579 -0.38(-0.84%)
Aug 19, 2019 45.29 45.81 45.20 45.65 17,722,922 +0.99(+2.21%)
Aug 16, 2019 44.32 44.79 44.17 44.66 27,386,004 +0.58(+1.32%)
Aug 15, 2019 44.12 44.33 43.60 44.08 18,262,490 -0.27(-0.62%)
Aug 14, 2019 45.18 45.29 44.29 44.36 30,187,760 -1.81(-3.92%)
Aug 13, 2019 45.54 46.60 45.30 46.17 18,381,202 +0.42(+0.92%)
Aug 12, 2019 46.18 46.25 45.53 45.74 22,618,186 -0.55(-1.18%)
Aug 09, 2019 46.85 46.95 46.09 46.29 18,631,414 -0.52(-1.10%)
Aug 08, 2019 45.80 46.83 45.59 46.81 29,705,986 +1.31(+2.87%)
Aug 07, 2019 45.01 45.72 44.77 45.50 31,665,422 -0.34(-0.75%)
Aug 06, 2019 46.02 46.28 45.35 45.84 21,699,676 -0.05(-0.12%)
Aug 05, 2019 46.43 46.56 45.57 45.90 35,203,548 -1.41(-2.98%)
Aug 02, 2019 48.19 48.48 46.82 47.31 27,704,672 -0.69(-1.44%)
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.