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 ) 90.35 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%) Dec 31, 2019 48.83 49.40 48.69 49.35 13,052,066 +0.28(+0.57%) Dec 30, 2019 49.42 49.51 49.00 49.07 17,797,010 -0.16(-0.32%) Dec 27, 2019 49.62 49.67 49.20 49.23 13,429,657 -0.21(-0.42%) Dec 26, 2019 49.67 49.84 49.37 49.44 12,724,738 -0.02(-0.03%) Dec 24, 2019 49.59 49.66 49.36 49.45 6,311,392 -0.02(-0.05%) Dec 23, 2019 48.92 49.51 48.86 49.48 16,879,404 +0.50(+1.03%) Dec 20, 2019 48.65 49.03 48.57 48.97 21,825,636 +0.47(+0.96%) Dec 19, 2019 48.53 48.67 48.42 48.51 16,152,544 -0.02(-0.03%) Dec 18, 2019 48.29 48.83 48.22 48.52 16,371,801 +0.18(+0.38%) Dec 17, 2019 48.52 48.78 48.16 48.34 29,283,124 +0.03(+0.07%) Dec 16, 2019 48.01 48.50 47.99 48.31 14,088,519 +0.64(+1.34%) Dec 13, 2019 48.20 48.51 47.64 47.67 14,387,664 -0.36(-0.76%) Dec 12, 2019 47.24 48.19 47.18 48.03 28,453,962 +0.87(+1.84%) Dec 11, 2019 47.17 47.49 47.07 47.16 15,733,502 -0.08(-0.17%) Dec 10, 2019 47.31 47.42 47.04 47.24 11,114,391 +0.09(+0.20%) Dec 09, 2019 46.84 47.37 46.84 47.15 10,635,195 -0.06(-0.12%) Dec 06, 2019 46.52 47.34 46.51 47.20 21,165,264 +0.89(+1.91%) Dec 05, 2019 46.74 46.79 46.16 46.32 13,780,417 -0.22(-0.48%) Dec 04, 2019 46.26 46.68 46.11 46.54 22,046,976 +0.69(+1.50%) Dec 03, 2019 46.14 46.22 45.69 45.85 21,668,948 -0.70(-1.49%) Dec 02, 2019 46.71 47.01 46.49 46.55 19,469,794 +0.00(+0.00%) Nov 29, 2019 46.64 46.80 46.38 46.55 9,906,289 -0.47(-1.01%) Nov 27, 2019 46.96 47.12 46.64 47.02 12,231,614 +0.12(+0.25%) Nov 26, 2019 47.40 47.42 46.73 46.90 16,955,242 -0.43(-0.92%) Nov 25, 2019 47.24 47.42 47.05 47.34 15,606,810 +0.05(+0.10%) Nov 22, 2019 47.49 47.72 47.20 47.29 14,538,848 -0.16(-0.33%) Nov 21, 2019 46.84 47.49 46.68 47.45 19,785,950 +0.77(+1.64%) Nov 20, 2019 46.20 47.02 45.92 46.68 21,690,750 +0.47(+1.01%) Nov 19, 2019 46.76 46.80 46.16 46.22 19,456,654 -0.70(-1.48%) Nov 18, 2019 47.19 47.24 46.71 46.91 16,135,839 -0.58(-1.22%) Nov 15, 2019 47.32 47.67 47.27 47.49 11,618,275 +0.36(+0.77%) Nov 14, 2019 47.24 47.50 46.90 47.13 10,268,878 -0.13(-0.27%) Nov 13, 2019 47.21 47.42 47.05 47.25 13,654,446 -0.21(-0.43%) Nov 12, 2019 47.84 48.11 47.21 47.46 15,866,415 -0.25(-0.51%) Nov 11, 2019 47.52 47.92 47.34 47.70 18,319,808 -0.27(-0.56%) Nov 08, 2019 47.88 48.03 47.43 47.97 13,144,538 -0.20(-0.41%) Nov 07, 2019 47.94 48.32 47.81 48.17 16,752,546 +0.71(+1.50%) Nov 06, 2019 48.37 48.48 47.32 47.46 22,553,850 -0.99(-2.04%) Nov 05, 2019 48.52 48.87 48.29 48.45 22,203,744 +0.06(+0.13%) Nov 04, 2019 47.39 48.52 47.39 48.38 27,216,016 +1.53(+3.26%) Nov 01, 2019 46.04 46.94 46.00 46.86 16,838,996 +1.04(+2.28%) 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%) 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.