Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 93.20 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2019 48.88 49.34 48.75 49.12 23,167,684 +0.32(+0.65%) Jan 30, 2019 48.43 48.96 48.16 48.80 15,733,082 +0.68(+1.41%) Jan 29, 2019 48.26 48.45 48.09 48.13 15,431,265 +0.15(+0.30%) Jan 28, 2019 47.83 48.00 47.46 47.98 15,610,999 -0.49(-1.00%) Jan 25, 2019 48.26 48.76 48.19 48.46 13,287,984 +0.61(+1.27%) Jan 24, 2019 47.50 48.29 47.31 47.86 16,944,078 +0.25(+0.53%) Jan 23, 2019 48.26 48.33 47.21 47.60 30,084,042 -0.49(-1.02%) Jan 22, 2019 48.63 48.73 47.96 48.09 25,789,634 -1.07(-2.18%) Jan 18, 2019 48.76 49.20 48.47 49.17 18,869,106 +0.98(+2.03%) Jan 17, 2019 47.39 48.40 47.28 48.19 13,211,758 +0.44(+0.92%) Jan 16, 2019 47.76 48.14 47.59 47.75 16,283,155 -0.06(-0.13%) Jan 15, 2019 47.90 48.26 47.57 47.81 12,752,578 +0.17(+0.36%) Jan 14, 2019 47.30 47.83 47.23 47.64 17,128,254 -0.12(-0.24%) Jan 11, 2019 47.79 48.06 47.33 47.76 18,316,214 -0.28(-0.59%) Jan 10, 2019 47.54 48.10 47.27 48.04 24,868,878 +0.14(+0.29%) Jan 09, 2019 47.79 48.06 47.29 47.90 24,353,678 +0.75(+1.58%) Jan 08, 2019 47.45 47.56 46.90 47.16 24,270,498 +0.36(+0.77%) Jan 07, 2019 46.45 47.13 45.84 46.79 23,446,218 +0.69(+1.49%) Jan 04, 2019 45.36 46.25 45.10 46.11 27,724,342 +1.48(+3.31%) Jan 03, 2019 45.17 45.33 44.08 44.63 23,402,864 -0.41(-0.91%) 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.