Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.90 +0.50 (+0.54%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.44 32.82 31.89 32.57 42,544,900 -0.15(-0.46%)
May 28, 2020 33.75 33.75 32.57 32.73 32,340,656 -0.94(-2.80%)
May 27, 2020 33.73 33.92 32.73 33.67 42,374,960 +0.43(+1.29%)
May 26, 2020 33.37 33.58 33.15 33.24 44,549,868 +0.90(+2.78%)
May 22, 2020 32.28 32.37 31.67 32.34 22,902,742 -0.20(-0.62%)
May 21, 2020 33.17 33.31 32.28 32.54 33,455,906 -0.53(-1.60%)
May 20, 2020 32.46 33.13 32.29 33.07 32,430,678 +1.27(+3.99%)
May 19, 2020 32.76 32.86 31.78 31.80 32,088,888 -0.92(-2.80%)
May 18, 2020 31.98 32.93 31.89 32.72 43,536,112 +2.47(+8.17%)
May 15, 2020 30.37 31.00 29.98 30.25 32,381,902 -0.12(-0.39%)
May 14, 2020 29.50 30.65 28.83 30.36 36,865,024 +0.34(+1.12%)
May 13, 2020 31.25 31.29 29.81 30.03 41,046,368 -1.43(-4.54%)
May 12, 2020 32.34 32.38 31.41 31.46 33,382,446 -0.56(-1.76%)
May 11, 2020 32.37 32.46 31.87 32.02 27,681,340 -0.57(-1.75%)
May 08, 2020 31.90 32.61 31.72 32.59 29,557,894 +1.42(+4.56%)
May 07, 2020 31.24 31.76 30.95 31.17 28,841,030 +0.79(+2.60%)
May 06, 2020 31.35 31.62 30.36 30.38 28,166,778 -0.82(-2.61%)
May 05, 2020 32.45 32.71 31.09 31.20 40,878,832 +0.03(+0.08%)
May 04, 2020 29.57 31.20 29.43 31.17 31,391,226 +1.04(+3.46%)
May 01, 2020 31.28 31.52 29.76 30.13 34,823,712 -1.81(-5.66%)
Apr 30, 2020 32.84 32.84 31.46 31.94 49,984,612 -0.72(-2.21%)
Apr 29, 2020 31.41 32.77 31.38 32.66 42,274,736 +2.25(+7.41%)
Apr 28, 2020 30.17 30.59 29.68 30.41 35,183,156 +0.68(+2.29%)
Apr 27, 2020 28.88 29.94 28.22 29.73 27,705,914 +0.63(+2.17%)
Apr 24, 2020 29.61 29.87 28.63 29.09 38,602,380 +0.07(+0.23%)
Apr 23, 2020 28.98 29.71 28.69 29.03 49,501,736 +0.91(+3.23%)
Apr 22, 2020 28.38 28.57 27.74 28.12 43,893,472 +0.97(+3.56%)
Apr 21, 2020 26.84 27.65 26.38 27.15 71,897,048 -0.49(-1.76%)
Apr 20, 2020 26.85 28.66 26.71 27.64 67,080,092 -0.89(-3.12%)
Apr 17, 2020 26.33 28.57 26.31 28.53 54,561,300 +2.74(+10.62%)
Apr 16, 2020 26.88 26.96 25.76 25.79 38,411,800 -1.15(-4.27%)
Apr 15, 2020 27.14 27.21 26.10 26.94 43,669,996 -1.33(-4.70%)
Apr 14, 2020 28.55 28.89 28.09 28.27 43,217,380 -0.13(-0.47%)
Apr 13, 2020 29.49 29.60 27.95 28.41 40,269,240 -0.09(-0.32%)
Apr 09, 2020 29.87 30.64 27.42 28.50 108,735,528 -0.26(-0.91%)
Apr 08, 2020 27.53 28.85 27.30 28.76 49,843,376 +1.80(+6.67%)
Apr 07, 2020 27.70 28.46 26.91 26.96 61,285,164 +0.56(+2.13%)
Apr 06, 2020 25.63 26.57 25.29 26.40 45,235,536 +1.33(+5.30%)
Apr 03, 2020 26.14 26.31 24.35 25.07 75,956,904 -0.27(-1.06%)
Apr 02, 2020 24.38 26.69 23.75 25.34 87,001,768 +2.13(+9.16%)
Apr 01, 2020 23.63 23.93 22.88 23.21 28,348,866 -1.21(-4.96%)
Mar 31, 2020 24.72 25.21 23.93 24.42 40,832,504 +0.37(+1.54%)
Mar 30, 2020 23.49 24.26 22.77 24.05 50,122,336 +0.24(+1.02%)
Mar 27, 2020 24.47 24.55 23.67 23.81 43,465,412 -1.73(-6.78%)
Mar 26, 2020 24.01 26.05 24.01 25.54 55,802,988 +1.47(+6.11%)
Mar 25, 2020 23.49 25.21 22.47 24.07 62,385,000 +1.08(+4.72%)
Mar 24, 2020 21.35 23.10 21.35 22.98 52,959,348 +3.18(+16.04%)
Mar 23, 2020 21.12 21.25 19.46 19.81 57,411,408 -1.45(-6.82%)
Mar 20, 2020 21.59 22.06 20.35 21.26 70,992,824 +0.21(+0.98%)
Mar 19, 2020 20.00 21.13 18.89 21.05 63,522,840 +1.34(+6.80%)
Mar 18, 2020 21.41 21.85 18.81 19.71 63,410,664 -3.30(-14.36%)
Mar 17, 2020 23.08 23.99 22.15 23.02 55,275,220 +0.16(+0.68%)
Mar 16, 2020 22.98 25.57 22.75 22.86 48,928,920 -3.60(-13.61%)
Mar 13, 2020 26.27 26.49 23.67 26.46 41,481,460 +2.24(+9.23%)
Mar 12, 2020 25.64 26.30 24.15 24.22 47,232,488 -3.45(-12.47%)
Mar 11, 2020 28.32 28.81 27.23 27.68 52,894,828 -1.55(-5.29%)
Mar 10, 2020 30.14 30.27 27.42 29.22 58,912,336 +1.32(+4.74%)
Mar 09, 2020 28.83 29.95 27.73 27.90 80,947,480 -7.04(-20.14%)
Mar 06, 2020 35.76 36.08 34.41 34.94 74,837,280 -2.08(-5.62%)
Mar 05, 2020 37.32 37.49 36.40 37.02 35,729,548 -1.41(-3.66%)
Mar 04, 2020 38.34 38.43 37.54 38.42 29,783,392 +0.89(+2.37%)
Mar 03, 2020 38.94 39.45 37.11 37.53 59,114,484 -1.18(-3.06%)
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.