Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.31 56.97 56.18 56.30 17,902,982 -0.43(-0.76%)
May 30, 2018 55.54 56.98 55.51 56.73 31,085,278 +1.67(+3.03%)
May 29, 2018 54.80 55.40 54.55 55.06 26,097,090 -0.17(-0.31%)
May 25, 2018 55.23 55.23 55.23 0 -1.47(-2.60%)
May 24, 2018 56.99 57.08 56.45 56.71 25,864,266 -0.95(-1.64%)
May 23, 2018 57.33 57.70 56.85 57.65 22,422,454 -0.01(-0.01%)
May 22, 2018 58.43 58.81 57.50 57.66 22,392,220 -0.78(-1.33%)
May 21, 2018 58.17 58.44 57.88 58.44 15,545,899 +0.59(+1.02%)
May 18, 2018 58.20 58.25 57.80 57.85 19,029,058 -0.45(-0.77%)
May 17, 2018 57.62 58.38 57.59 58.30 21,969,710 +0.87(+1.51%)
May 16, 2018 57.15 57.47 56.86 57.43 16,199,507 +0.20(+0.35%)
May 15, 2018 57.09 57.32 56.80 57.23 14,153,480 +0.01(+0.03%)
May 14, 2018 57.00 57.48 57.00 57.22 13,808,395 +0.39(+0.69%)
May 11, 2018 56.87 57.21 56.70 56.83 16,217,741 +0.08(+0.14%)
May 10, 2018 56.54 56.88 56.28 56.74 18,754,828 +0.42(+0.75%)
May 09, 2018 55.87 56.94 55.86 56.32 33,626,760 +1.13(+2.04%)
May 08, 2018 54.79 55.23 53.80 55.20 38,850,448 +0.43(+0.78%)
May 07, 2018 55.12 55.97 54.66 54.77 24,310,452 +0.07(+0.14%)
May 04, 2018 54.28 54.88 54.06 54.69 18,344,206 +0.27(+0.49%)
May 03, 2018 54.30 54.51 53.69 54.43 20,699,210 -0.13(-0.23%)
May 02, 2018 54.17 54.98 54.09 54.55 18,140,648 +0.22(+0.41%)
May 01, 2018 54.39 54.43 53.64 54.33 18,635,108 -0.33(-0.61%)
Apr 30, 2018 54.58 55.28 54.57 54.66 17,503,920 -0.01(-0.01%)
Apr 27, 2018 54.69 54.94 54.46 54.67 14,231,004 -0.59(-1.06%)
Apr 26, 2018 54.66 55.30 54.49 55.26 16,495,739 +0.79(+1.45%)
Apr 25, 2018 53.86 54.54 53.55 54.46 17,769,840 +0.43(+0.79%)
Apr 24, 2018 54.77 55.14 53.74 54.03 30,769,226 -0.59(-1.07%)
Apr 23, 2018 54.11 54.63 53.82 54.62 20,044,402 +0.33(+0.61%)
Apr 20, 2018 54.43 54.47 53.94 54.29 18,485,892 -0.26(-0.48%)
Apr 19, 2018 54.52 54.95 54.21 54.54 24,508,036 +0.07(+0.12%)
Apr 18, 2018 54.10 54.97 54.09 54.48 23,374,146 +0.84(+1.57%)
Apr 17, 2018 53.57 53.88 53.26 53.63 21,746,410 +0.21(+0.39%)
Apr 16, 2018 53.00 53.67 52.72 53.43 18,934,700 +0.54(+1.02%)
Apr 13, 2018 52.59 53.10 52.52 52.89 17,999,792 +0.58(+1.10%)
Apr 12, 2018 52.49 52.72 52.12 52.31 19,324,682 -0.01(-0.01%)
Apr 11, 2018 51.69 52.43 51.63 52.32 28,613,508 +0.54(+1.04%)
Apr 10, 2018 50.91 52.18 50.89 51.77 30,545,420 +1.66(+3.31%)
Apr 09, 2018 50.12 50.75 49.92 50.12 14,609,527 +0.24(+0.48%)
Apr 06, 2018 50.48 50.72 49.22 49.88 25,498,530 -0.92(-1.81%)
Apr 05, 2018 50.03 51.12 50.03 50.80 18,265,030 +0.90(+1.80%)
Apr 04, 2018 49.20 50.01 48.86 49.90 16,864,384 -0.07(-0.13%)
Apr 03, 2018 49.11 50.01 48.64 49.97 19,058,268 +1.04(+2.13%)
Apr 02, 2018 49.73 49.82 48.08 48.92 25,645,262 -1.00(-2.00%)
Mar 29, 2018 49.92 49.92 49.92 0 +1.03(+2.11%)
Mar 28, 2018 49.89 50.06 48.81 48.89 24,613,768 -0.97(-1.95%)
Mar 27, 2018 50.55 50.76 49.57 49.86 18,799,534 -0.47(-0.94%)
Mar 26, 2018 50.02 50.41 49.44 50.34 21,541,334 +0.89(+1.80%)
Mar 23, 2018 50.00 50.58 49.34 49.45 25,944,652 -0.30(-0.61%)
Mar 22, 2018 50.23 50.49 49.66 49.75 24,955,566 -1.04(-2.04%)
Mar 21, 2018 49.79 51.12 49.63 50.79 22,197,946 +1.30(+2.62%)
Mar 20, 2018 49.35 49.83 49.28 49.49 15,202,916 +0.41(+0.85%)
Mar 19, 2018 49.69 49.76 48.80 49.08 19,612,244 -0.77(-1.55%)
Mar 16, 2018 49.43 50.07 49.34 49.85 19,366,484 +0.44(+0.89%)
Mar 15, 2018 49.85 50.06 49.03 49.41 16,874,254 -0.26(-0.52%)
Mar 14, 2018 50.15 50.28 49.56 49.67 15,432,140 -0.29(-0.59%)
Mar 13, 2018 50.47 50.70 49.75 49.96 14,591,827 -0.36(-0.72%)
Mar 12, 2018 50.36 50.69 50.07 50.32 12,899,990 -0.01(-0.03%)
Mar 09, 2018 49.78 50.38 49.73 50.33 15,493,337 +0.94(+1.91%)
Mar 08, 2018 49.52 49.67 49.04 49.39 10,897,256 -0.01(-0.03%)
Mar 07, 2018 49.77 48.95 49.41 16,809,712 -0.38(-0.75%)
Mar 06, 2018 50.06 50.25 49.53 49.78 21,317,044 +0.03(+0.06%)
Mar 05, 2018 49.00 49.91 48.92 49.75 17,449,518 +0.52(+1.06%)
Mar 02, 2018 48.67 49.41 48.28 49.23 19,825,714 +0.23(+0.47%)
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.