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 ) 88.70 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%) Jul 30, 2021 44.84 45.02 43.94 44.21 27,706,582 -0.72(-1.59%) Jul 29, 2021 45.07 45.27 44.66 44.93 24,456,738 +0.43(+0.97%) Jul 28, 2021 44.21 44.86 43.81 44.50 21,878,184 +0.40(+0.91%) Jul 27, 2021 44.16 44.23 43.57 44.09 26,164,514 -0.41(-0.93%) Jul 26, 2021 43.54 44.68 43.46 44.50 26,394,770 +1.07(+2.47%) Jul 23, 2021 43.73 43.75 42.99 43.43 27,344,190 -0.16(-0.37%) Jul 22, 2021 44.04 44.04 43.22 43.59 26,401,072 -0.49(-1.12%) Jul 21, 2021 43.44 44.44 43.34 44.08 45,817,788 +1.49(+3.49%) Jul 20, 2021 42.05 43.05 41.69 42.60 46,772,888 +0.56(+1.34%) Jul 19, 2021 42.09 42.63 41.44 42.03 64,227,488 -1.54(-3.53%) Jul 16, 2021 45.19 45.20 43.49 43.57 41,477,652 -1.27(-2.83%) Jul 15, 2021 44.99 45.53 44.63 44.84 33,329,996 -0.64(-1.40%) Jul 14, 2021 47.02 47.57 45.30 45.48 37,421,448 -1.40(-2.98%) Jul 13, 2021 47.00 47.30 46.60 46.88 27,803,090 -0.36(-0.76%) Jul 12, 2021 46.77 47.52 46.44 47.23 23,098,142 -0.07(-0.15%) Jul 09, 2021 46.91 47.34 46.37 47.31 28,603,334 +0.98(+2.13%) Jul 08, 2021 45.77 46.76 45.61 46.32 27,580,480 -0.27(-0.58%) Jul 07, 2021 47.29 47.73 46.07 46.59 33,974,056 -0.77(-1.63%) Jul 06, 2021 48.79 48.88 47.16 47.36 38,231,432 -1.59(-3.25%) Jul 02, 2021 48.85 49.11 48.43 48.95 17,021,478 -0.11(-0.22%) 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.