Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.39 +0.99 (+1.07%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.82 45.89 45.36 45.81 19,017,826 -0.20(-0.43%)
Oct 30, 2019 47.08 47.10 45.83 46.01 19,618,072 -0.96(-2.04%)
Oct 29, 2019 46.60 47.36 46.45 46.97 17,037,942 +0.19(+0.41%)
Oct 28, 2019 47.20 47.47 46.70 46.78 14,870,800 -0.27(-0.57%)
Oct 25, 2019 46.68 47.18 46.62 47.05 15,023,396 +0.38(+0.81%)
Oct 24, 2019 47.13 47.16 46.42 46.67 16,706,227 -0.20(-0.42%)
Oct 23, 2019 46.40 46.96 46.20 46.86 15,451,633 +0.39(+0.83%)
Oct 22, 2019 46.03 47.01 45.88 46.48 26,704,982 +0.59(+1.29%)
Oct 21, 2019 45.16 45.92 45.11 45.88 13,284,251 +0.81(+1.79%)
Oct 18, 2019 45.20 45.56 45.07 45.08 13,003,222 -0.24(-0.52%)
Oct 17, 2019 45.47 45.62 45.17 45.32 15,547,740 +0.03(+0.07%)
Oct 16, 2019 45.77 46.09 45.27 45.28 15,188,657 -0.64(-1.39%)
Oct 15, 2019 45.64 46.38 45.58 45.92 14,254,674 +0.19(+0.41%)
Oct 14, 2019 45.43 45.89 45.25 45.73 15,392,294 -0.02(-0.05%)
Oct 11, 2019 45.62 46.18 45.54 45.76 30,610,918 +0.61(+1.35%)
Oct 10, 2019 44.74 45.27 44.67 45.15 13,125,320 +0.56(+1.26%)
Oct 09, 2019 44.58 44.83 44.50 44.59 11,301,661 +0.40(+0.91%)
Oct 08, 2019 44.49 44.84 44.12 44.18 26,316,728 -0.77(-1.71%)
Oct 07, 2019 45.43 45.60 44.93 44.95 15,564,163 -0.40(-0.89%)
Oct 04, 2019 45.26 45.41 44.80 45.35 13,994,206 +0.28(+0.63%)
Oct 03, 2019 44.34 45.12 43.98 45.07 26,803,300 +0.48(+1.08%)
Oct 02, 2019 45.44 45.55 44.45 44.59 24,392,320 -1.12(-2.46%)
Oct 01, 2019 46.95 47.13 45.70 45.71 20,831,462 -1.08(-2.31%)
Sep 30, 2019 46.91 47.10 46.75 46.79 25,069,640 -0.34(-0.72%)
Sep 27, 2019 46.88 47.49 46.79 47.13 19,777,408 -0.01(-0.02%)
Sep 26, 2019 47.55 47.66 46.90 47.14 17,823,698 -0.62(-1.31%)
Sep 25, 2019 47.47 47.82 47.35 47.77 12,832,641 +0.08(+0.17%)
Sep 24, 2019 48.30 48.35 47.40 47.69 26,020,448 -0.77(-1.58%)
Sep 23, 2019 48.11 48.58 48.06 48.45 11,811,400 +0.02(+0.03%)
Sep 20, 2019 48.43 48.62 48.20 48.44 25,511,016 +0.04(+0.08%)
Sep 19, 2019 48.81 48.92 48.25 48.40 17,910,528 -0.13(-0.26%)
Sep 18, 2019 48.41 48.72 48.19 48.52 14,832,229 -0.24(-0.48%)
Sep 17, 2019 49.48 49.49 48.43 48.76 33,796,440 -0.70(-1.43%)
Sep 16, 2019 49.85 49.85 48.88 49.46 39,166,236 +1.62(+3.39%)
Sep 13, 2019 47.78 48.09 47.58 47.84 17,952,582 +0.38(+0.79%)
Sep 12, 2019 47.16 47.81 46.77 47.47 24,333,624 -0.30(-0.62%)
Sep 11, 2019 47.98 48.36 47.50 47.76 29,045,574 +0.05(+0.10%)
Sep 10, 2019 47.45 48.41 47.36 47.72 32,834,102 +0.56(+1.18%)
Sep 09, 2019 46.61 47.27 46.52 47.16 31,608,016 +0.92(+2.00%)
Sep 06, 2019 45.90 46.29 45.64 46.24 15,619,762 +0.24(+0.53%)
Sep 05, 2019 45.83 46.50 45.76 45.99 18,561,596 +0.56(+1.24%)
Sep 04, 2019 45.43 45.62 45.30 45.43 14,287,659 +0.63(+1.40%)
Sep 03, 2019 44.29 44.90 44.16 44.80 17,829,126 -0.22(-0.49%)
Aug 30, 2019 45.19 45.59 44.76 45.02 16,625,816 +0.00(+0.00%)
Aug 29, 2019 44.72 45.21 44.67 45.02 15,744,058 +0.65(+1.47%)
Aug 28, 2019 43.97 44.59 43.75 44.37 20,039,512 +0.63(+1.43%)
Aug 27, 2019 44.25 44.43 43.51 43.74 15,108,178 -0.27(-0.62%)
Aug 26, 2019 44.21 44.45 43.83 44.02 13,796,903 +0.19(+0.43%)
Aug 23, 2019 44.81 45.23 43.58 43.83 31,163,556 -1.52(-3.35%)
Aug 22, 2019 45.71 45.89 45.33 45.35 11,941,314 -0.20(-0.45%)
Aug 21, 2019 45.73 45.81 45.39 45.55 15,368,377 +0.29(+0.64%)
Aug 20, 2019 45.43 45.48 45.09 45.26 12,156,579 -0.38(-0.84%)
Aug 19, 2019 45.29 45.81 45.20 45.65 17,722,922 +0.99(+2.21%)
Aug 16, 2019 44.32 44.79 44.17 44.66 27,386,004 +0.58(+1.32%)
Aug 15, 2019 44.12 44.33 43.60 44.08 18,262,490 -0.27(-0.62%)
Aug 14, 2019 45.18 45.29 44.29 44.36 30,187,760 -1.81(-3.92%)
Aug 13, 2019 45.54 46.60 45.30 46.17 18,381,202 +0.42(+0.92%)
Aug 12, 2019 46.18 46.25 45.53 45.74 22,618,186 -0.55(-1.18%)
Aug 09, 2019 46.85 46.95 46.09 46.29 18,631,414 -0.52(-1.10%)
Aug 08, 2019 45.80 46.83 45.59 46.81 29,705,986 +1.31(+2.87%)
Aug 07, 2019 45.01 45.72 44.77 45.50 31,665,422 -0.34(-0.75%)
Aug 06, 2019 46.02 46.28 45.35 45.84 21,699,676 -0.05(-0.12%)
Aug 05, 2019 46.43 46.56 45.57 45.90 35,203,548 -1.41(-2.98%)
Aug 02, 2019 48.19 48.48 46.82 47.31 27,704,672 -0.69(-1.44%)
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.