Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.87 49.29 48.31 48.72 19,662,274 -0.16(-0.32%)
Jul 30, 2019 48.14 48.99 48.04 48.87 13,899,956 +0.54(+1.13%)
Jul 29, 2019 48.49 48.52 47.97 48.33 10,660,940 -0.19(-0.40%)
Jul 26, 2019 48.77 48.78 48.31 48.52 12,424,185 -0.25(-0.51%)
Jul 25, 2019 49.52 49.58 48.63 48.77 12,959,587 -0.56(-1.13%)
Jul 24, 2019 49.06 49.65 49.01 49.33 12,750,091 +0.21(+0.43%)
Jul 23, 2019 48.99 49.26 48.84 49.12 9,354,776 +0.13(+0.27%)
Jul 22, 2019 48.95 49.15 48.60 48.99 10,094,790 +0.23(+0.46%)
Jul 19, 2019 48.59 48.92 48.36 48.77 12,824,949 +0.23(+0.46%)
Jul 18, 2019 48.30 48.54 48.02 48.54 16,416,049 +0.01(+0.02%)
Jul 17, 2019 49.05 49.21 48.50 48.53 17,584,974 -0.56(-1.14%)
Jul 16, 2019 49.52 49.60 48.89 49.09 13,623,454 -0.53(-1.06%)
Jul 15, 2019 50.16 50.19 49.51 49.62 12,276,334 -0.45(-0.90%)
Jul 12, 2019 49.89 50.24 49.89 50.07 10,400,419 +0.21(+0.42%)
Jul 11, 2019 49.91 49.92 49.55 49.86 16,320,423 +0.10(+0.20%)
Jul 10, 2019 49.44 49.93 49.12 49.76 15,144,308 +0.63(+1.28%)
Jul 09, 2019 49.01 49.16 48.69 49.13 9,636,198 +0.04(+0.08%)
Jul 08, 2019 48.94 49.36 48.80 49.09 11,104,585 +0.07(+0.14%)
Jul 05, 2019 48.77 49.07 48.66 49.02 9,476,372 +0.07(+0.14%)
Jul 03, 2019 48.83 48.99 48.53 48.95 8,992,470 +0.19(+0.40%)
Jul 02, 2019 49.50 49.50 48.54 48.76 15,569,826 -0.79(-1.60%)
Jul 01, 2019 50.12 50.28 49.43 49.55 19,193,274 +0.05(+0.09%)
Jun 28, 2019 49.05 49.55 49.05 49.50 22,354,344 +0.57(+1.16%)
Jun 27, 2019 49.30 49.45 48.84 48.94 13,653,183 -0.37(-0.74%)
Jun 26, 2019 49.05 49.67 48.92 49.30 18,438,186 +0.75(+1.54%)
Jun 25, 2019 48.91 48.96 48.50 48.56 15,295,834 -0.39(-0.79%)
Jun 24, 2019 49.37 49.51 48.87 48.94 13,380,149 -0.44(-0.90%)
Jun 21, 2019 49.11 49.56 49.11 49.39 21,050,126 +0.35(+0.72%)
Jun 20, 2019 48.74 49.11 48.69 49.03 33,706,892 +1.06(+2.22%)
Jun 19, 2019 47.95 48.25 47.72 47.97 11,464,002 -0.05(-0.11%)
Jun 18, 2019 47.68 48.31 47.59 48.02 22,366,744 +0.65(+1.38%)
Jun 17, 2019 46.88 47.50 46.73 47.37 11,422,549 +0.39(+0.84%)
Jun 14, 2019 47.40 47.41 46.87 46.98 10,281,192 -0.31(-0.65%)
Jun 13, 2019 47.28 47.50 46.73 47.28 15,833,921 +0.55(+1.17%)
Jun 12, 2019 47.10 47.21 46.59 46.74 17,942,658 -0.67(-1.41%)
Jun 11, 2019 47.73 47.89 47.39 47.41 12,367,161 +0.09(+0.20%)
Jun 10, 2019 47.43 47.74 47.25 47.32 12,775,324 +0.14(+0.29%)
Jun 07, 2019 47.11 47.47 46.99 47.18 20,486,020 +0.22(+0.46%)
Jun 06, 2019 46.20 47.14 46.20 46.96 42,069,864 +0.85(+1.85%)
Jun 05, 2019 46.72 46.73 45.83 46.11 20,626,352 -0.52(-1.11%)
Jun 04, 2019 46.26 46.73 46.14 46.62 19,147,486 +0.79(+1.73%)
Jun 03, 2019 45.56 46.05 45.49 45.83 23,408,426 +0.58(+1.28%)
May 31, 2019 45.43 45.85 45.25 45.25 28,440,034 -0.81(-1.76%)
May 30, 2019 46.58 46.66 45.91 46.06 19,706,272 -0.59(-1.27%)
May 29, 2019 46.31 46.68 46.03 46.65 20,498,220 -0.30(-0.64%)
May 28, 2019 47.48 47.56 46.88 46.95 15,123,942 -0.49(-1.04%)
May 24, 2019 47.65 47.83 47.03 47.45 13,186,300 +0.18(+0.37%)
May 23, 2019 48.09 48.13 46.98 47.27 26,976,792 -1.64(-3.35%)
May 22, 2019 49.38 49.49 48.75 48.91 12,515,790 -0.77(-1.55%)
May 21, 2019 49.32 49.82 49.26 49.68 23,869,982 +0.57(+1.16%)
May 20, 2019 49.09 49.34 49.01 49.11 10,631,493 +0.02(+0.05%)
May 17, 2019 49.26 49.53 49.03 49.09 13,708,905 -0.50(-1.01%)
May 16, 2019 49.44 49.77 49.44 49.59 12,177,418 +0.27(+0.55%)
May 15, 2019 48.79 49.43 48.66 49.32 13,107,126 +0.25(+0.52%)
May 14, 2019 48.73 49.48 48.69 49.06 12,001,451 +0.59(+1.22%)
May 13, 2019 48.87 49.11 48.24 48.47 18,272,834 -0.85(-1.72%)
May 10, 2019 49.09 49.44 48.39 49.32 16,980,642 +0.23(+0.47%)
May 09, 2019 48.86 49.27 48.44 49.09 18,713,972 +0.00(+0.00%)
May 08, 2019 49.06 49.49 48.96 49.09 12,758,077 +0.00(+0.00%)
May 07, 2019 48.93 49.13 48.46 49.09 19,564,534 -0.43(-0.87%)
May 06, 2019 49.09 49.68 49.05 49.52 26,420,684 +0.05(+0.09%)
May 03, 2019 49.48 49.86 49.36 49.47 25,486,744 +0.45(+0.93%)
May 02, 2019 49.57 49.87 48.99 49.02 36,404,324 -0.87(-1.74%)
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.