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, 2019 45.06 45.47 44.88 44.88 28,674,900 -0.80(-1.76%)
May 30, 2019 46.20 46.28 45.54 45.68 19,869,012 -0.59(-1.27%)
May 29, 2019 45.93 46.30 45.65 46.27 20,667,500 -0.30(-0.64%)
May 28, 2019 47.09 47.17 46.50 46.57 15,248,840 -0.49(-1.04%)
May 24, 2019 47.26 47.44 46.65 47.06 13,295,197 +0.18(+0.37%)
May 23, 2019 47.70 47.74 46.60 46.88 27,199,574 -1.63(-3.35%)
May 22, 2019 48.97 49.09 48.35 48.51 12,619,149 -0.76(-1.55%)
May 21, 2019 48.91 49.41 48.85 49.27 24,067,106 +0.57(+1.16%)
May 20, 2019 48.69 48.94 48.61 48.71 10,719,291 +0.02(+0.05%)
May 17, 2019 48.85 49.12 48.62 48.68 13,822,118 -0.50(-1.01%)
May 16, 2019 49.04 49.36 49.04 49.18 12,277,982 +0.27(+0.55%)
May 15, 2019 48.39 49.02 48.26 48.91 13,215,369 +0.25(+0.52%)
May 14, 2019 48.33 49.07 48.29 48.66 12,100,563 +0.59(+1.22%)
May 13, 2019 48.47 48.70 47.84 48.07 18,423,736 -0.84(-1.72%)
May 10, 2019 48.68 49.04 48.00 48.91 17,120,874 +0.23(+0.47%)
May 09, 2019 48.46 48.87 48.05 48.68 18,868,518 +0.00(+0.00%)
May 08, 2019 48.66 49.09 48.55 48.68 12,863,437 +0.00(+0.00%)
May 07, 2019 48.53 48.72 48.06 48.68 19,726,104 -0.43(-0.87%)
May 06, 2019 48.69 49.27 48.65 49.11 26,638,874 +0.05(+0.09%)
May 03, 2019 49.07 49.45 48.96 49.07 25,697,220 +0.45(+0.93%)
May 02, 2019 49.17 49.46 48.59 48.62 36,704,960 -0.86(-1.74%)
May 01, 2019 50.50 50.66 49.44 49.48 29,011,734 -1.01(-2.00%)
Apr 30, 2019 51.01 51.05 50.43 50.49 18,760,632 -0.04(-0.08%)
Apr 29, 2019 50.59 50.79 50.43 50.53 16,989,296 -0.05(-0.09%)
Apr 26, 2019 50.86 50.88 50.13 50.57 22,048,842 -0.66(-1.30%)
Apr 25, 2019 51.39 51.66 51.12 51.24 15,793,106 -0.16(-0.31%)
Apr 24, 2019 52.36 52.39 51.37 51.40 14,427,008 -0.92(-1.75%)
Apr 23, 2019 52.43 52.55 51.97 52.31 13,371,893 -0.08(-0.16%)
Apr 22, 2019 51.79 52.43 51.64 52.40 18,547,158 +1.08(+2.11%)
Apr 18, 2019 51.70 51.77 51.18 51.31 12,779,668 -0.24(-0.47%)
Apr 17, 2019 51.94 52.05 51.48 51.56 14,314,398 -0.07(-0.13%)
Apr 16, 2019 51.47 51.70 51.29 51.62 10,646,227 +0.31(+0.60%)
Apr 15, 2019 51.53 51.66 51.20 51.32 10,869,610 -0.27(-0.53%)
Apr 12, 2019 52.20 52.24 51.46 51.59 20,200,560 +0.14(+0.27%)
Apr 11, 2019 51.37 51.81 51.06 51.46 14,284,832 +0.04(+0.07%)
Apr 10, 2019 51.34 51.66 51.28 51.42 12,276,918 +0.19(+0.37%)
Apr 09, 2019 51.71 51.71 51.07 51.23 19,040,524 -0.63(-1.22%)
Apr 08, 2019 51.71 52.12 51.65 51.86 13,881,016 +0.23(+0.44%)
Apr 05, 2019 50.88 51.69 50.85 51.63 22,613,082 +0.89(+1.76%)
Apr 04, 2019 50.35 50.78 50.11 50.74 13,754,918 +0.42(+0.83%)
Apr 03, 2019 50.95 51.05 50.14 50.32 15,699,977 -0.49(-0.96%)
Apr 02, 2019 51.29 51.33 50.69 50.81 14,596,212 -0.35(-0.69%)
Apr 01, 2019 50.83 51.27 50.76 51.16 16,250,846 +0.66(+1.32%)
Mar 29, 2019 51.06 51.18 50.33 50.49 13,143,694 -0.08(-0.15%)
Mar 28, 2019 50.17 50.63 50.07 50.57 11,980,328 +0.19(+0.38%)
Mar 27, 2019 50.70 50.93 49.99 50.38 12,547,957 -0.36(-0.71%)
Mar 26, 2019 50.60 51.08 50.46 50.74 15,079,280 +0.72(+1.43%)
Mar 25, 2019 49.78 50.11 49.54 50.02 16,167,030 +0.02(+0.05%)
Mar 22, 2019 50.92 51.01 49.81 50.00 26,156,050 -1.39(-2.70%)
Mar 21, 2019 50.88 51.47 50.77 51.39 23,410,136 +0.36(+0.70%)
Mar 20, 2019 50.54 51.49 50.39 51.03 17,890,418 +0.44(+0.88%)
Mar 19, 2019 50.98 51.24 50.38 50.59 16,398,722 -0.14(-0.27%)
Mar 18, 2019 50.09 50.81 50.07 50.72 13,182,982 +0.69(+1.39%)
Mar 15, 2019 50.01 50.18 49.84 50.03 16,272,876 -0.02(-0.04%)
Mar 14, 2019 50.04 50.30 49.98 50.05 16,258,595 +0.05(+0.11%)
Mar 13, 2019 49.81 50.02 49.60 50.00 17,429,106 +0.50(+1.01%)
Mar 12, 2019 49.26 49.75 49.25 49.50 14,534,119 +0.32(+0.65%)
Mar 11, 2019 48.78 49.29 48.73 49.18 17,436,042 +0.76(+1.57%)
Mar 08, 2019 48.55 48.65 47.97 48.42 20,615,940 -0.92(-1.87%)
Mar 07, 2019 49.67 49.71 49.15 49.34 30,940,848 -0.30(-0.60%)
Mar 06, 2019 49.87 49.97 49.39 49.64 29,945,006 -0.64(-1.27%)
Mar 05, 2019 50.51 50.53 49.92 50.28 20,860,012 -0.17(-0.33%)
Mar 04, 2019 50.53 50.65 49.68 50.44 26,103,916 +0.09(+0.18%)
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.