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 ) 89.99 -0.36 (-0.40%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%) Apr 30, 2020 32.84 32.84 31.46 31.94 49,984,612 -0.72(-2.21%) Apr 29, 2020 31.41 32.77 31.38 32.66 42,274,736 +2.25(+7.41%) Apr 28, 2020 30.17 30.59 29.68 30.41 35,183,156 +0.68(+2.29%) Apr 27, 2020 28.88 29.94 28.22 29.73 27,705,914 +0.63(+2.17%) Apr 24, 2020 29.61 29.87 28.63 29.09 38,602,380 +0.07(+0.23%) Apr 23, 2020 28.98 29.71 28.69 29.03 49,501,736 +0.91(+3.23%) Apr 22, 2020 28.38 28.57 27.74 28.12 43,893,472 +0.97(+3.56%) Apr 21, 2020 26.84 27.65 26.38 27.15 71,897,048 -0.49(-1.76%) Apr 20, 2020 26.85 28.66 26.71 27.64 67,080,092 -0.89(-3.12%) Apr 17, 2020 26.33 28.57 26.31 28.53 54,561,300 +2.74(+10.62%) Apr 16, 2020 26.88 26.96 25.76 25.79 38,411,800 -1.15(-4.27%) Apr 15, 2020 27.14 27.21 26.10 26.94 43,669,996 -1.33(-4.70%) Apr 14, 2020 28.55 28.89 28.09 28.27 43,217,380 -0.13(-0.47%) Apr 13, 2020 29.49 29.60 27.95 28.41 40,269,240 -0.09(-0.32%) Apr 09, 2020 29.87 30.64 27.42 28.50 108,735,528 -0.26(-0.91%) Apr 08, 2020 27.53 28.85 27.30 28.76 49,843,376 +1.80(+6.67%) Apr 07, 2020 27.70 28.46 26.91 26.96 61,285,164 +0.56(+2.13%) Apr 06, 2020 25.63 26.57 25.29 26.40 45,235,536 +1.33(+5.30%) Apr 03, 2020 26.14 26.31 24.35 25.07 75,956,904 -0.27(-1.06%) Apr 02, 2020 24.38 26.69 23.75 25.34 87,001,768 +2.13(+9.16%) 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.