Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.24 49.42 48.97 49.15 9,382,217 -0.50(-1.01%)
Nov 27, 2019 49.58 49.75 49.24 49.65 11,584,525 +0.13(+0.25%)
Nov 26, 2019 50.05 50.07 49.34 49.52 16,058,259 -0.46(-0.92%)
Nov 25, 2019 49.87 50.07 49.68 49.98 14,781,163 +0.05(+0.10%)
Nov 22, 2019 50.14 50.38 49.83 49.93 13,769,699 -0.17(-0.33%)
Nov 21, 2019 49.46 50.14 49.29 50.10 18,739,214 +0.81(+1.64%)
Nov 20, 2019 48.78 49.65 48.48 49.29 20,543,244 +0.49(+1.01%)
Nov 19, 2019 49.37 49.42 48.74 48.80 18,427,338 -0.73(-1.48%)
Nov 18, 2019 49.82 49.88 49.32 49.53 15,282,205 -0.61(-1.21%)
Nov 15, 2019 49.97 50.33 49.91 50.14 11,003,633 +0.38(+0.77%)
Nov 14, 2019 49.87 50.15 49.52 49.76 9,725,624 -0.13(-0.27%)
Nov 13, 2019 49.85 50.07 49.68 49.89 12,932,085 -0.22(-0.43%)
Nov 12, 2019 50.52 50.79 49.85 50.11 15,027,034 -0.26(-0.51%)
Nov 11, 2019 50.17 50.60 49.98 50.37 17,350,634 -0.28(-0.56%)
Nov 08, 2019 50.55 50.72 50.07 50.65 12,449,153 -0.21(-0.41%)
Nov 07, 2019 50.62 51.02 50.48 50.86 15,866,286 +0.75(+1.50%)
Nov 06, 2019 51.08 51.18 49.97 50.11 21,360,684 -1.04(-2.04%)
Nov 05, 2019 51.23 51.60 50.98 51.15 21,029,100 +0.07(+0.13%)
Nov 04, 2019 50.04 51.23 50.03 51.08 25,776,208 +1.61(+3.26%)
Nov 01, 2019 48.61 49.56 48.57 49.47 15,948,163 +1.10(+2.28%)
Oct 31, 2019 48.38 48.46 47.90 48.37 18,011,726 -0.21(-0.43%)
Oct 30, 2019 49.71 49.73 48.39 48.58 18,580,216 -1.01(-2.04%)
Oct 29, 2019 49.21 50.01 49.04 49.59 16,136,584 +0.20(+0.41%)
Oct 28, 2019 49.84 50.12 49.31 49.39 14,084,090 -0.28(-0.57%)
Oct 25, 2019 49.29 49.82 49.22 49.67 14,228,613 +0.40(+0.81%)
Oct 24, 2019 49.77 49.80 49.01 49.27 15,822,417 -0.21(-0.42%)
Oct 23, 2019 48.99 49.58 48.78 49.48 14,634,195 +0.41(+0.83%)
Oct 22, 2019 48.60 49.63 48.45 49.07 25,292,208 +0.63(+1.29%)
Oct 21, 2019 47.69 48.49 47.63 48.45 12,581,475 +0.85(+1.79%)
Oct 18, 2019 47.72 48.11 47.59 47.60 12,315,313 -0.25(-0.52%)
Oct 17, 2019 48.01 48.16 47.70 47.85 14,725,218 +0.03(+0.07%)
Oct 16, 2019 48.32 48.66 47.80 47.81 14,385,132 -0.68(-1.39%)
Oct 15, 2019 48.19 48.97 48.13 48.49 13,500,559 +0.20(+0.41%)
Oct 14, 2019 47.96 48.46 47.78 48.29 14,577,995 -0.03(-0.05%)
Oct 11, 2019 48.16 48.76 48.08 48.31 28,991,508 +0.64(+1.35%)
Oct 10, 2019 47.24 47.80 47.16 47.67 12,430,951 +0.59(+1.26%)
Oct 09, 2019 47.07 47.34 46.99 47.08 10,703,770 +0.43(+0.91%)
Oct 08, 2019 46.98 47.35 46.59 46.65 24,924,494 -0.81(-1.71%)
Oct 07, 2019 47.96 48.15 47.44 47.46 14,740,772 -0.43(-0.89%)
Oct 04, 2019 47.79 47.95 47.30 47.89 13,253,870 +0.30(+0.63%)
Oct 03, 2019 46.82 47.64 46.44 47.59 25,385,326 +0.51(+1.08%)
Oct 02, 2019 47.98 48.10 46.94 47.08 23,101,894 -1.19(-2.46%)
Oct 01, 2019 49.57 49.76 48.26 48.26 19,729,416 -1.14(-2.31%)
Sep 30, 2019 49.53 49.73 49.36 49.41 23,743,380 -0.36(-0.72%)
Sep 27, 2019 49.50 50.15 49.41 49.77 18,731,124 -0.01(-0.02%)
Sep 26, 2019 50.21 50.33 49.52 49.77 16,880,770 -0.66(-1.31%)
Sep 25, 2019 50.12 50.49 50.00 50.43 12,153,756 +0.08(+0.17%)
Sep 24, 2019 51.00 51.05 50.05 50.35 24,643,888 -0.81(-1.58%)
Sep 23, 2019 50.80 51.29 50.74 51.16 11,186,541 +0.02(+0.03%)
Sep 20, 2019 51.13 51.34 50.89 51.14 24,161,408 +0.04(+0.08%)
Sep 19, 2019 51.54 51.66 50.94 51.10 16,963,008 -0.13(-0.26%)
Sep 18, 2019 51.11 51.44 50.88 51.23 14,047,561 -0.25(-0.48%)
Sep 17, 2019 52.24 52.26 51.13 51.48 32,008,510 -0.74(-1.43%)
Sep 16, 2019 52.63 52.64 51.61 52.23 37,094,228 +1.71(+3.39%)
Sep 13, 2019 50.45 50.78 50.23 50.51 17,002,838 +0.40(+0.79%)
Sep 12, 2019 49.79 50.48 49.38 50.12 23,046,304 -0.31(-0.62%)
Sep 11, 2019 50.66 51.06 50.16 50.43 27,508,978 +0.05(+0.10%)
Sep 10, 2019 50.10 51.11 50.00 50.38 31,097,082 +0.59(+1.18%)
Sep 09, 2019 49.22 49.91 49.12 49.79 29,935,860 +0.98(+2.00%)
Sep 06, 2019 48.46 48.88 48.19 48.82 14,793,431 +0.26(+0.53%)
Sep 05, 2019 48.39 49.10 48.31 48.56 17,579,632 +0.60(+1.24%)
Sep 04, 2019 47.97 48.17 47.83 47.97 13,531,800 +0.66(+1.40%)
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.