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 ) 94.34 -0.62 (-0.65%) Official Closing Price Updated: 8:00 PM EDT, May 20, 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, 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.