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 (%)
Jan 31, 2020 47.07 47.20 46.14 46.38 38,517,432 -1.49(-3.12%)
Jan 30, 2020 47.00 47.93 46.88 47.88 28,143,210 +0.38(+0.80%)
Jan 29, 2020 48.27 48.44 47.43 47.49 15,836,974 -0.50(-1.05%)
Jan 28, 2020 48.05 48.29 47.81 48.00 16,470,269 +0.22(+0.45%)
Jan 27, 2020 48.15 48.34 47.72 47.78 24,973,694 -1.36(-2.77%)
Jan 24, 2020 49.49 49.71 48.76 49.14 23,493,208 -0.57(-1.15%)
Jan 23, 2020 49.39 49.87 49.00 49.72 15,291,999 -0.19(-0.38%)
Jan 22, 2020 50.30 50.33 49.77 49.91 16,907,554 -0.49(-0.96%)
Jan 21, 2020 51.03 51.03 50.31 50.39 19,992,542 -0.92(-1.79%)
Jan 17, 2020 51.78 51.81 51.22 51.31 13,721,241 -0.33(-0.64%)
Jan 16, 2020 51.86 52.03 51.61 51.64 9,475,496 +0.09(+0.17%)
Jan 15, 2020 51.71 51.87 51.40 51.56 12,473,474 -0.38(-0.74%)
Jan 14, 2020 51.82 52.00 51.48 51.94 19,977,380 +0.01(+0.02%)
Jan 13, 2020 51.83 52.08 51.56 51.93 10,114,260 +0.02(+0.03%)
Jan 10, 2020 52.18 52.22 51.85 51.91 10,543,802 -0.30(-0.57%)
Jan 09, 2020 51.80 52.26 51.19 52.21 17,705,106 +0.38(+0.74%)
Jan 08, 2020 52.64 52.70 51.75 51.82 21,915,766 -0.87(-1.65%)
Jan 07, 2020 52.68 52.74 52.08 52.69 13,206,692 -0.14(-0.26%)
Jan 06, 2020 52.61 53.10 52.42 52.83 25,874,984 +0.41(+0.78%)
Jan 03, 2020 53.06 53.21 52.16 52.42 34,006,824 -0.16(-0.30%)
Jan 02, 2020 52.46 52.66 52.28 52.58 13,762,268 +0.47(+0.90%)
Dec 31, 2019 51.56 52.16 51.41 52.11 12,361,571 +0.30(+0.57%)
Dec 30, 2019 52.18 52.28 51.74 51.82 16,855,492 -0.16(-0.32%)
Dec 27, 2019 52.39 52.44 51.95 51.98 12,719,189 -0.22(-0.42%)
Dec 26, 2019 52.44 52.62 52.13 52.20 12,051,562 -0.02(-0.03%)
Dec 24, 2019 52.36 52.43 52.12 52.22 5,977,501 -0.03(-0.05%)
Dec 23, 2019 51.65 52.27 51.59 52.24 15,986,433 +0.53(+1.03%)
Dec 20, 2019 51.37 51.76 51.28 51.71 20,670,996 +0.49(+0.96%)
Dec 19, 2019 51.24 51.38 51.13 51.22 15,298,026 -0.02(-0.03%)
Dec 18, 2019 50.98 51.56 50.92 51.23 15,505,684 +0.19(+0.38%)
Dec 17, 2019 51.23 51.50 50.85 51.04 27,733,958 +0.03(+0.07%)
Dec 16, 2019 50.69 51.21 50.67 51.01 13,343,194 +0.68(+1.34%)
Dec 13, 2019 50.89 51.22 50.30 50.33 13,626,513 -0.38(-0.76%)
Dec 12, 2019 49.87 50.88 49.82 50.72 26,948,662 +0.92(+1.84%)
Dec 11, 2019 49.81 50.14 49.70 49.80 14,901,152 -0.08(-0.17%)
Dec 10, 2019 49.95 50.07 49.67 49.88 10,526,406 +0.10(+0.20%)
Dec 09, 2019 49.46 50.02 49.46 49.78 10,072,561 -0.06(-0.12%)
Dec 06, 2019 49.12 49.99 49.11 49.84 20,045,558 +0.93(+1.91%)
Dec 05, 2019 49.35 49.41 48.74 48.91 13,051,392 -0.23(-0.48%)
Dec 04, 2019 48.84 49.29 48.68 49.14 20,880,624 +0.73(+1.50%)
Dec 03, 2019 48.71 48.80 48.24 48.41 20,522,594 -0.73(-1.49%)
Dec 02, 2019 49.32 49.63 49.09 49.15 18,439,784 +0.00(+0.00%)
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%)
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.