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 (%)
Nov 29, 2019 46.64 46.80 46.38 46.55 9,906,289 -0.47(-1.01%)
Nov 27, 2019 46.96 47.12 46.64 47.02 12,231,614 +0.12(+0.25%)
Nov 26, 2019 47.40 47.42 46.73 46.90 16,955,242 -0.43(-0.92%)
Nov 25, 2019 47.24 47.42 47.05 47.34 15,606,810 +0.05(+0.10%)
Nov 22, 2019 47.49 47.72 47.20 47.29 14,538,848 -0.16(-0.33%)
Nov 21, 2019 46.84 47.49 46.68 47.45 19,785,950 +0.77(+1.64%)
Nov 20, 2019 46.20 47.02 45.92 46.68 21,690,750 +0.47(+1.01%)
Nov 19, 2019 46.76 46.80 46.16 46.22 19,456,654 -0.70(-1.48%)
Nov 18, 2019 47.19 47.24 46.71 46.91 16,135,839 -0.58(-1.22%)
Nov 15, 2019 47.32 47.67 47.27 47.49 11,618,275 +0.36(+0.77%)
Nov 14, 2019 47.24 47.50 46.90 47.13 10,268,878 -0.13(-0.27%)
Nov 13, 2019 47.21 47.42 47.05 47.25 13,654,446 -0.21(-0.43%)
Nov 12, 2019 47.84 48.11 47.21 47.46 15,866,415 -0.25(-0.51%)
Nov 11, 2019 47.52 47.92 47.34 47.70 18,319,808 -0.27(-0.56%)
Nov 08, 2019 47.88 48.03 47.43 47.97 13,144,538 -0.20(-0.41%)
Nov 07, 2019 47.94 48.32 47.81 48.17 16,752,546 +0.71(+1.50%)
Nov 06, 2019 48.37 48.48 47.32 47.46 22,553,850 -0.99(-2.04%)
Nov 05, 2019 48.52 48.87 48.29 48.45 22,203,744 +0.06(+0.13%)
Nov 04, 2019 47.39 48.52 47.39 48.38 27,216,016 +1.53(+3.26%)
Nov 01, 2019 46.04 46.94 46.00 46.86 16,838,996 +1.04(+2.28%)
Oct 31, 2019 45.82 45.89 45.36 45.81 19,017,826 -0.20(-0.43%)
Oct 30, 2019 47.08 47.10 45.83 46.01 19,618,072 -0.96(-2.04%)
Oct 29, 2019 46.60 47.36 46.45 46.97 17,037,942 +0.19(+0.41%)
Oct 28, 2019 47.20 47.47 46.70 46.78 14,870,800 -0.27(-0.57%)
Oct 25, 2019 46.68 47.18 46.62 47.05 15,023,396 +0.38(+0.81%)
Oct 24, 2019 47.13 47.16 46.42 46.67 16,706,227 -0.20(-0.42%)
Oct 23, 2019 46.40 46.96 46.20 46.86 15,451,633 +0.39(+0.83%)
Oct 22, 2019 46.03 47.01 45.88 46.48 26,704,982 +0.59(+1.29%)
Oct 21, 2019 45.16 45.92 45.11 45.88 13,284,251 +0.81(+1.79%)
Oct 18, 2019 45.20 45.56 45.07 45.08 13,003,222 -0.24(-0.52%)
Oct 17, 2019 45.47 45.62 45.17 45.32 15,547,740 +0.03(+0.07%)
Oct 16, 2019 45.77 46.09 45.27 45.28 15,188,657 -0.64(-1.39%)
Oct 15, 2019 45.64 46.38 45.58 45.92 14,254,674 +0.19(+0.41%)
Oct 14, 2019 45.43 45.89 45.25 45.73 15,392,294 -0.02(-0.05%)
Oct 11, 2019 45.62 46.18 45.54 45.76 30,610,918 +0.61(+1.35%)
Oct 10, 2019 44.74 45.27 44.67 45.15 13,125,320 +0.56(+1.26%)
Oct 09, 2019 44.58 44.83 44.50 44.59 11,301,661 +0.40(+0.91%)
Oct 08, 2019 44.49 44.84 44.12 44.18 26,316,728 -0.77(-1.71%)
Oct 07, 2019 45.43 45.60 44.93 44.95 15,564,163 -0.40(-0.89%)
Oct 04, 2019 45.26 45.41 44.80 45.35 13,994,206 +0.28(+0.63%)
Oct 03, 2019 44.34 45.12 43.98 45.07 26,803,300 +0.48(+1.08%)
Oct 02, 2019 45.44 45.55 44.45 44.59 24,392,320 -1.12(-2.46%)
Oct 01, 2019 46.95 47.13 45.70 45.71 20,831,462 -1.08(-2.31%)
Sep 30, 2019 46.91 47.10 46.75 46.79 25,069,640 -0.34(-0.72%)
Sep 27, 2019 46.88 47.49 46.79 47.13 19,777,408 -0.01(-0.02%)
Sep 26, 2019 47.55 47.66 46.90 47.14 17,823,698 -0.62(-1.31%)
Sep 25, 2019 47.47 47.82 47.35 47.77 12,832,641 +0.08(+0.17%)
Sep 24, 2019 48.30 48.35 47.40 47.69 26,020,448 -0.77(-1.58%)
Sep 23, 2019 48.11 48.58 48.06 48.45 11,811,400 +0.02(+0.03%)
Sep 20, 2019 48.43 48.62 48.20 48.44 25,511,016 +0.04(+0.08%)
Sep 19, 2019 48.81 48.92 48.25 48.40 17,910,528 -0.13(-0.26%)
Sep 18, 2019 48.41 48.72 48.19 48.52 14,832,229 -0.24(-0.48%)
Sep 17, 2019 49.48 49.49 48.43 48.76 33,796,440 -0.70(-1.43%)
Sep 16, 2019 49.85 49.85 48.88 49.46 39,166,236 +1.62(+3.39%)
Sep 13, 2019 47.78 48.09 47.58 47.84 17,952,582 +0.38(+0.79%)
Sep 12, 2019 47.16 47.81 46.77 47.47 24,333,624 -0.30(-0.62%)
Sep 11, 2019 47.98 48.36 47.50 47.76 29,045,574 +0.05(+0.10%)
Sep 10, 2019 47.45 48.41 47.36 47.72 32,834,102 +0.56(+1.18%)
Sep 09, 2019 46.61 47.27 46.52 47.16 31,608,016 +0.92(+2.00%)
Sep 06, 2019 45.90 46.29 45.64 46.24 15,619,762 +0.24(+0.53%)
Sep 05, 2019 45.83 46.50 45.76 45.99 18,561,596 +0.56(+1.24%)
Sep 04, 2019 45.43 45.62 45.30 45.43 14,287,659 +0.63(+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.