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 ) 94.31 +0.66 (+0.71%) Streaming Delayed Price Updated: 12:13 PM EDT, May 17, 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 31, 2019 49.27 49.69 48.70 49.11 19,505,606 -0.16(-0.32%) Jul 30, 2019 48.52 49.38 48.42 49.27 13,789,201 +0.55(+1.13%) Jul 29, 2019 48.88 48.91 48.36 48.72 10,575,993 -0.20(-0.40%) Jul 26, 2019 49.17 49.17 48.70 48.91 12,325,189 -0.25(-0.51%) Jul 25, 2019 49.92 49.98 49.02 49.17 12,856,324 -0.56(-1.13%) Jul 24, 2019 49.45 50.05 49.40 49.73 12,648,497 +0.21(+0.43%) Jul 23, 2019 49.38 49.65 49.24 49.52 9,280,237 +0.13(+0.27%) Jul 22, 2019 49.35 49.55 48.99 49.38 10,014,354 +0.23(+0.46%) Jul 19, 2019 48.98 49.32 48.75 49.16 12,722,759 +0.23(+0.46%) Jul 18, 2019 48.69 48.93 48.40 48.93 16,285,245 +0.01(+0.02%) Jul 17, 2019 49.45 49.60 48.89 48.92 17,444,856 -0.56(-1.14%) Jul 16, 2019 49.92 50.00 49.29 49.49 13,514,902 -0.53(-1.06%) Jul 15, 2019 50.56 50.59 49.91 50.02 12,178,515 -0.45(-0.90%) Jul 12, 2019 50.29 50.65 50.29 50.47 10,317,548 +0.21(+0.42%) Jul 11, 2019 50.31 50.32 49.95 50.26 16,190,381 +0.10(+0.20%) Jul 10, 2019 49.84 50.33 49.51 50.16 15,023,638 +0.63(+1.28%) Jul 09, 2019 49.41 49.56 49.08 49.53 9,559,416 +0.04(+0.08%) Jul 08, 2019 49.34 49.76 49.20 49.49 11,016,104 +0.07(+0.14%) Jul 05, 2019 49.17 49.46 49.06 49.42 9,400,864 +0.07(+0.14%) Jul 03, 2019 49.22 49.38 48.92 49.35 8,920,818 +0.20(+0.40%) Jul 02, 2019 49.90 49.90 48.93 49.15 15,445,765 -0.80(-1.60%) Jul 01, 2019 50.52 50.68 49.82 49.95 19,040,340 +0.05(+0.09%) Jun 28, 2019 49.45 49.95 49.45 49.90 22,176,224 +0.57(+1.16%) Jun 27, 2019 49.70 49.85 49.23 49.33 13,544,394 -0.37(-0.74%) Jun 26, 2019 49.44 50.07 49.31 49.70 18,291,270 +0.75(+1.54%) Jun 25, 2019 49.31 49.35 48.89 48.95 15,173,956 -0.39(-0.79%) Jun 24, 2019 49.77 49.91 49.26 49.34 13,273,536 -0.45(-0.90%) Jun 21, 2019 49.50 49.96 49.50 49.78 20,882,398 +0.36(+0.72%) Jun 20, 2019 49.13 49.50 49.08 49.43 33,438,560 +1.07(+2.22%) Jun 19, 2019 48.34 48.63 48.10 48.36 11,372,740 -0.05(-0.11%) Jun 18, 2019 48.06 48.70 47.97 48.41 22,188,688 +0.66(+1.38%) Jun 17, 2019 47.25 47.88 47.11 47.75 11,331,617 +0.40(+0.84%) Jun 14, 2019 47.78 47.79 47.24 47.35 10,199,346 -0.31(-0.65%) Jun 13, 2019 47.66 47.88 47.10 47.66 15,707,872 +0.55(+1.17%) Jun 12, 2019 47.48 47.59 46.96 47.11 17,799,822 -0.68(-1.41%) Jun 11, 2019 48.11 48.27 47.77 47.79 12,268,709 +0.09(+0.20%) Jun 10, 2019 47.81 48.12 47.63 47.70 12,673,623 +0.14(+0.29%) Jun 07, 2019 47.49 47.85 47.37 47.56 20,322,936 +0.22(+0.46%) Jun 06, 2019 46.57 47.52 46.57 47.34 41,734,956 +0.86(+1.85%) Jun 05, 2019 47.09 47.11 46.20 46.48 20,462,152 -0.52(-1.11%) Jun 04, 2019 46.63 47.11 46.51 47.00 18,995,058 +0.80(+1.73%) Jun 03, 2019 45.93 46.42 45.86 46.20 23,222,078 +0.58(+1.28%) May 31, 2019 45.79 46.21 45.62 45.62 28,213,630 -0.81(-1.76%) May 30, 2019 46.95 47.04 46.28 46.43 19,549,396 -0.60(-1.27%) May 29, 2019 46.68 47.06 46.40 47.03 20,335,038 -0.30(-0.64%) May 28, 2019 47.86 47.94 47.26 47.33 15,003,544 -0.50(-1.04%) May 24, 2019 48.03 48.22 47.41 47.83 13,081,328 +0.18(+0.37%) May 23, 2019 48.48 48.52 47.36 47.65 26,762,036 -1.65(-3.35%) May 22, 2019 49.78 49.89 49.14 49.30 12,416,155 -0.78(-1.55%) May 21, 2019 49.71 50.22 49.65 50.08 23,679,958 +0.57(+1.16%) May 20, 2019 49.49 49.74 49.40 49.50 10,546,859 +0.02(+0.05%) May 17, 2019 49.65 49.92 49.42 49.48 13,599,773 -0.50(-1.01%) May 16, 2019 49.84 50.17 49.84 49.99 12,080,477 +0.27(+0.55%) May 15, 2019 49.18 49.82 49.05 49.71 13,002,784 +0.26(+0.52%) May 14, 2019 49.12 49.87 49.08 49.46 11,905,911 +0.60(+1.22%) May 13, 2019 49.26 49.50 48.63 48.86 18,127,368 -0.85(-1.72%) May 10, 2019 49.48 49.84 48.78 49.71 16,845,464 +0.23(+0.47%) May 09, 2019 49.25 49.67 48.83 49.48 18,564,996 +0.00(+0.00%) May 08, 2019 49.46 49.89 49.35 49.48 12,656,513 +0.00(+0.00%) May 07, 2019 49.33 49.52 48.85 49.48 19,408,786 -0.43(-0.87%) May 06, 2019 49.49 50.07 49.44 49.92 26,210,356 +0.05(+0.09%) May 03, 2019 49.88 50.26 49.76 49.87 25,283,850 +0.46(+0.93%) May 02, 2019 49.97 50.27 49.39 49.41 36,114,520 -0.88(-1.74%) 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.