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 (%)
Dec 31, 2020 35.08 35.08 35.08 30,478,054 -0.30(-0.84%)
Dec 30, 2020 34.86 35.71 34.78 35.38 30,478,054 +0.55(+1.57%)
Dec 29, 2020 35.28 35.38 34.67 34.83 20,495,818 -0.23(-0.66%)
Dec 28, 2020 35.42 35.86 34.96 35.07 20,423,762 -0.22(-0.63%)
Dec 24, 2020 35.52 35.52 34.94 35.29 12,370,284 -0.19(-0.52%)
Dec 23, 2020 35.00 35.96 34.99 35.47 29,110,998 +0.77(+2.21%)
Dec 22, 2020 35.22 35.34 34.67 34.71 27,110,322 -0.59(-1.68%)
Dec 21, 2020 34.63 35.60 34.26 35.30 43,275,780 -0.69(-1.93%)
Dec 18, 2020 36.53 36.73 35.71 35.99 40,033,016 -0.61(-1.67%)
Dec 17, 2020 37.11 37.12 36.38 36.60 25,370,276 -0.17(-0.47%)
Dec 16, 2020 37.05 37.19 36.52 36.78 26,065,184 -0.18(-0.49%)
Dec 15, 2020 36.45 37.14 36.11 36.96 32,113,802 +0.71(+1.97%)
Dec 14, 2020 38.14 38.15 36.11 36.25 43,713,432 -1.32(-3.50%)
Dec 11, 2020 37.75 37.75 37.03 37.56 30,734,698 -0.44(-1.15%)
Dec 10, 2020 36.91 38.44 36.81 38.00 42,457,068 +1.13(+3.07%)
Dec 09, 2020 37.16 37.76 36.42 36.87 47,447,972 +0.08(+0.22%)
Dec 08, 2020 35.80 37.15 35.79 36.79 31,662,472 +0.54(+1.49%)
Dec 07, 2020 36.68 36.76 35.90 36.25 37,933,724 -0.87(-2.34%)
Dec 04, 2020 35.84 37.14 35.84 37.12 56,760,028 +1.92(+5.45%)
Dec 03, 2020 34.99 35.63 34.63 35.20 39,932,504 +0.37(+1.05%)
Dec 02, 2020 33.63 35.36 33.52 34.83 41,294,400 +1.10(+3.25%)
Dec 01, 2020 34.51 34.70 33.68 33.74 37,732,376 +0.16(+0.46%)
Nov 30, 2020 35.15 35.20 33.52 33.58 45,442,540 -1.96(-5.53%)
Nov 27, 2020 35.76 36.06 35.26 35.54 20,531,288 -0.42(-1.17%)
Nov 25, 2020 36.59 36.59 35.76 35.96 39,054,364 -0.86(-2.33%)
Nov 24, 2020 36.20 36.92 35.88 36.82 58,502,684 +1.80(+5.14%)
Nov 23, 2020 33.22 35.07 33.19 35.02 41,748,260 +2.31(+7.06%)
Nov 20, 2020 32.80 32.95 32.49 32.71 21,623,682 -0.17(-0.53%)
Nov 19, 2020 32.13 32.95 31.80 32.89 36,036,032 +0.53(+1.64%)
Nov 18, 2020 33.61 33.74 32.36 32.36 44,867,164 -0.97(-2.91%)
Nov 17, 2020 32.56 33.34 32.13 33.32 42,693,116 +0.34(+1.02%)
Nov 16, 2020 32.26 33.06 31.86 32.99 52,454,764 +2.04(+6.58%)
Nov 13, 2020 30.09 31.10 30.05 30.95 43,175,660 +1.12(+3.77%)
Nov 12, 2020 30.32 30.75 29.54 29.83 42,241,180 -1.03(-3.35%)
Nov 11, 2020 31.52 31.58 30.57 30.86 50,943,200 -0.32(-1.03%)
Nov 10, 2020 30.77 31.18 30.13 31.18 80,274,808 +0.98(+3.24%)
Nov 09, 2020 29.60 30.87 29.51 30.20 108,084,920 +3.77(+14.28%)
Nov 06, 2020 27.01 27.41 26.32 26.43 36,369,192 -0.58(-2.16%)
Nov 05, 2020 27.05 27.55 26.96 27.01 34,794,132 +0.00(+0.00%)
Nov 04, 2020 27.01 27.66 26.28 27.01 47,740,760 +0.04(+0.14%)
Nov 03, 2020 27.59 27.61 26.73 26.98 38,132,408 -0.16(-0.57%)
Nov 02, 2020 26.59 27.49 26.10 27.13 45,847,720 +0.90(+3.41%)
Oct 30, 2020 25.91 26.25 25.61 26.24 41,492,900 +0.15(+0.56%)
Oct 29, 2020 24.98 26.17 24.65 26.09 40,777,968 +0.78(+3.07%)
Oct 28, 2020 25.77 25.93 25.17 25.31 44,385,064 -1.11(-4.18%)
Oct 27, 2020 26.74 26.75 26.35 26.42 23,637,990 -0.35(-1.30%)
Oct 26, 2020 27.29 27.32 26.50 26.77 33,277,320 -1.00(-3.59%)
Oct 23, 2020 28.04 28.21 27.41 27.76 27,353,850 -0.14(-0.49%)
Oct 22, 2020 26.84 27.93 26.66 27.90 35,934,036 +1.11(+4.13%)
Oct 21, 2020 27.16 27.31 26.78 26.79 26,982,494 -0.52(-1.91%)
Oct 20, 2020 27.15 27.55 26.97 27.31 25,169,138 +0.32(+1.18%)
Oct 19, 2020 27.68 27.82 26.97 26.99 27,569,248 -0.58(-2.12%)
Oct 16, 2020 28.16 28.20 27.53 27.58 20,483,232 -0.64(-2.27%)
Oct 15, 2020 27.41 28.23 27.16 28.22 22,287,318 +0.34(+1.21%)
Oct 14, 2020 27.83 28.53 27.77 27.88 29,823,984 +0.12(+0.43%)
Oct 13, 2020 28.20 28.36 27.68 27.76 27,787,270 -0.47(-1.65%)
Oct 12, 2020 28.04 28.30 27.74 28.23 18,263,760 +0.10(+0.36%)
Oct 09, 2020 28.84 28.91 28.08 28.13 27,934,256 -0.46(-1.60%)
Oct 08, 2020 27.78 28.60 27.64 28.58 33,450,338 +1.03(+3.75%)
Oct 07, 2020 27.32 27.62 27.01 27.55 23,034,714 +0.38(+1.41%)
Oct 06, 2020 27.98 28.14 27.09 27.17 34,057,212 -0.41(-1.49%)
Oct 05, 2020 27.01 27.60 26.95 27.58 34,561,492 +0.80(+3.00%)
Oct 02, 2020 25.81 27.00 25.76 26.77 31,423,370 +0.26(+0.96%)
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.