Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.90 +0.50 (+0.54%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.77 48.36 47.73 48.22 26,242,672 +0.59(+1.24%)
Jun 29, 2021 48.15 48.42 47.57 47.63 17,821,710 -0.23(-0.49%)
Jun 28, 2021 49.32 49.35 47.66 47.86 36,774,880 -1.67(-3.38%)
Jun 25, 2021 49.41 49.56 49.13 49.54 21,410,830 +0.26(+0.53%)
Jun 24, 2021 49.08 49.31 48.60 49.28 23,319,792 +0.42(+0.86%)
Jun 23, 2021 49.17 49.72 48.77 48.85 22,649,550 +0.13(+0.28%)
Jun 22, 2021 48.28 48.91 47.75 48.72 27,001,528 +0.32(+0.67%)
Jun 21, 2021 46.81 48.48 46.81 48.40 47,117,920 +1.98(+4.26%)
Jun 18, 2021 46.84 47.42 46.38 46.42 64,224,764 -1.42(-2.96%)
Jun 17, 2021 49.40 49.81 47.19 47.84 60,331,624 -1.68(-3.40%)
Jun 16, 2021 49.71 50.10 49.09 49.52 34,294,024 -0.27(-0.53%)
Jun 15, 2021 49.17 49.92 49.04 49.79 36,270,400 +0.93(+1.90%)
Jun 14, 2021 49.25 49.55 48.46 48.86 21,297,464 -0.21(-0.43%)
Jun 11, 2021 49.41 49.69 49.01 49.07 21,495,206 -0.17(-0.34%)
Jun 10, 2021 49.96 50.19 48.71 49.24 32,361,174 -0.06(-0.13%)
Jun 09, 2021 49.75 49.96 49.27 49.30 32,474,566 -0.31(-0.63%)
Jun 08, 2021 49.02 49.70 48.43 49.61 32,475,336 +0.43(+0.86%)
Jun 07, 2021 49.39 49.69 49.11 49.18 22,623,588 -0.21(-0.43%)
Jun 04, 2021 49.39 49.60 48.67 49.40 29,715,622 +0.33(+0.67%)
Jun 03, 2021 48.73 49.34 48.42 49.07 33,158,178 +0.13(+0.27%)
Jun 02, 2021 48.33 49.17 47.77 48.94 38,290,156 +0.89(+1.86%)
Jun 01, 2021 47.17 48.15 47.15 48.04 40,922,956 +1.78(+3.85%)
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%)
May 03, 2021 44.27 45.08 44.13 44.97 25,806,488 +1.21(+2.75%)
Apr 30, 2021 44.26 44.87 43.66 43.76 33,022,422 -1.13(-2.53%)
Apr 29, 2021 45.04 45.45 44.35 44.90 37,231,128 +0.50(+1.12%)
Apr 28, 2021 43.24 44.57 43.20 44.40 37,168,728 +1.48(+3.45%)
Apr 27, 2021 42.57 43.07 42.37 42.92 23,849,886 +0.51(+1.21%)
Apr 26, 2021 41.96 42.73 41.96 42.41 20,250,798 +0.28(+0.67%)
Apr 23, 2021 41.78 42.31 41.53 42.12 19,132,518 +0.38(+0.91%)
Apr 22, 2021 42.44 42.46 41.60 41.74 28,353,238 -0.50(-1.17%)
Apr 21, 2021 41.17 42.39 40.98 42.24 32,156,390 +0.53(+1.27%)
Apr 20, 2021 42.69 42.75 41.28 41.71 40,949,044 -1.13(-2.65%)
Apr 19, 2021 42.97 43.28 42.42 42.84 23,038,660 -0.04(-0.10%)
Apr 16, 2021 43.55 43.66 42.70 42.88 32,272,010 -0.35(-0.80%)
Apr 15, 2021 43.64 43.64 43.05 43.23 28,034,124 -0.35(-0.81%)
Apr 14, 2021 42.78 44.15 42.73 43.58 37,670,984 +1.18(+2.78%)
Apr 13, 2021 42.29 42.64 41.98 42.41 25,293,278 +0.04(+0.10%)
Apr 12, 2021 43.07 43.38 42.21 42.36 22,116,520 -0.34(-0.79%)
Apr 09, 2021 42.97 43.35 42.50 42.70 25,040,108 -0.28(-0.66%)
Apr 08, 2021 43.24 43.25 42.49 42.98 35,973,916 -0.57(-1.30%)
Apr 07, 2021 43.42 43.77 43.26 43.55 28,141,612 +0.15(+0.35%)
Apr 06, 2021 43.73 44.31 43.33 43.40 30,050,712 -0.12(-0.26%)
Apr 05, 2021 44.49 44.50 43.26 43.51 30,110,574 -1.06(-2.39%)
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.