Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.43 46.49 46.01 46.26 20,953,186 +0.09(+0.19%)
May 27, 2021 46.32 46.74 45.91 46.17 22,033,994 +0.04(+0.08%)
May 26, 2021 45.77 46.30 45.56 46.14 22,318,360 +0.41(+0.89%)
May 25, 2021 46.56 46.69 45.66 45.73 27,401,132 -0.95(-2.03%)
May 24, 2021 46.54 46.78 46.01 46.68 27,100,290 +0.46(+1.00%)
May 21, 2021 46.58 46.90 46.18 46.22 28,519,954 +0.10(+0.21%)
May 20, 2021 46.17 46.33 45.46 46.12 31,891,488 -0.07(-0.15%)
May 19, 2021 46.26 46.71 45.54 46.19 49,638,336 -1.18(-2.49%)
May 18, 2021 48.42 48.60 47.28 47.37 39,725,672 -1.13(-2.32%)
May 17, 2021 47.23 48.51 47.16 48.49 38,028,308 +1.10(+2.32%)
May 14, 2021 46.47 47.57 46.47 47.39 32,269,000 +1.43(+3.10%)
May 13, 2021 45.98 46.83 45.35 45.97 44,959,756 -0.57(-1.22%)
May 12, 2021 46.55 47.91 46.32 46.54 46,381,740 +0.22(+0.48%)
May 11, 2021 46.54 47.21 45.91 46.31 64,045,824 -1.22(-2.57%)
May 10, 2021 48.11 48.86 47.50 47.54 38,939,704 +0.02(+0.04%)
May 07, 2021 46.21 47.59 46.04 47.52 35,661,944 +0.83(+1.78%)
May 06, 2021 46.44 46.69 45.57 46.69 33,107,172 +0.24(+0.52%)
May 05, 2021 46.02 46.58 45.17 46.45 44,908,516 +1.45(+3.23%)
May 04, 2021 45.06 45.39 44.48 44.99 30,408,148 +0.03(+0.06%)
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.