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 (%)
Sep 30, 2020 25.73 26.03 25.38 25.50 28,865,082 -0.08(-0.30%)
Sep 29, 2020 26.22 26.28 25.32 25.57 27,960,000 -0.72(-2.75%)
Sep 28, 2020 26.16 26.58 26.12 26.30 30,982,248 +0.60(+2.35%)
Sep 25, 2020 25.44 25.88 25.28 25.69 32,373,948 -0.02(-0.07%)
Sep 24, 2020 25.62 26.18 25.15 25.71 41,401,804 -0.01(-0.03%)
Sep 23, 2020 27.04 27.14 25.68 25.72 31,071,604 -1.22(-4.52%)
Sep 22, 2020 27.23 27.67 26.88 26.93 26,253,046 -0.28(-1.03%)
Sep 21, 2020 27.46 27.53 26.75 27.21 36,086,804 -0.93(-3.31%)
Sep 18, 2020 28.45 28.47 27.86 28.15 31,530,878 -0.32(-1.12%)
Sep 17, 2020 27.97 28.49 27.70 28.47 26,695,378 +0.04(+0.15%)
Sep 16, 2020 27.57 28.79 27.34 28.42 42,858,792 +1.10(+4.01%)
Sep 15, 2020 27.71 27.96 27.24 27.33 30,579,740 -0.20(-0.73%)
Sep 14, 2020 27.39 27.78 27.20 27.53 23,217,472 +0.21(+0.77%)
Sep 11, 2020 27.35 27.49 27.09 27.32 30,325,946 +0.03(+0.09%)
Sep 10, 2020 28.42 28.45 27.24 27.29 44,182,612 -1.04(-3.67%)
Sep 09, 2020 28.46 28.62 28.23 28.33 29,823,814 +0.19(+0.68%)
Sep 08, 2020 28.65 28.78 27.82 28.14 58,768,420 -1.06(-3.64%)
Sep 04, 2020 29.60 29.80 28.84 29.20 41,005,440 -0.09(-0.31%)
Sep 03, 2020 29.45 30.07 29.12 29.29 47,091,900 -0.22(-0.74%)
Sep 02, 2020 29.65 29.82 29.33 29.51 28,478,376 -0.14(-0.48%)
Sep 01, 2020 29.72 29.79 29.29 29.66 21,804,412 -0.20(-0.67%)
Aug 31, 2020 30.56 30.60 29.86 29.86 22,436,572 -0.66(-2.17%)
Aug 28, 2020 30.10 30.61 29.95 30.52 17,403,520 +0.54(+1.79%)
Aug 27, 2020 29.93 30.18 29.61 29.98 26,578,354 +0.06(+0.20%)
Aug 26, 2020 30.53 30.53 29.88 29.92 21,494,108 -0.64(-2.11%)
Aug 25, 2020 31.17 31.21 30.42 30.57 24,020,540 -0.44(-1.40%)
Aug 24, 2020 30.36 31.22 30.17 31.00 29,628,858 +0.83(+2.75%)
Aug 21, 2020 30.25 30.31 29.89 30.17 20,714,308 -0.19(-0.63%)
Aug 20, 2020 30.58 30.78 30.36 30.37 22,814,064 -0.67(-2.16%)
Aug 19, 2020 31.37 31.51 30.94 31.04 17,664,218 -0.36(-1.15%)
Aug 18, 2020 31.68 31.99 31.30 31.40 17,132,874 -0.40(-1.26%)
Aug 17, 2020 31.99 32.01 31.62 31.80 17,021,992 -0.18(-0.58%)
Aug 14, 2020 31.43 32.03 31.31 31.98 15,856,726 +0.28(+0.90%)
Aug 13, 2020 32.05 32.32 31.61 31.70 18,818,780 -0.61(-1.89%)
Aug 12, 2020 32.48 32.69 31.97 32.31 30,488,902 +0.32(+0.99%)
Aug 11, 2020 32.73 33.11 31.84 31.99 31,657,928 -0.11(-0.34%)
Aug 10, 2020 31.37 32.11 31.30 32.10 31,413,502 +0.96(+3.09%)
Aug 07, 2020 30.82 31.21 30.46 31.14 21,942,764 +0.04(+0.13%)
Aug 06, 2020 31.17 31.46 30.98 31.10 22,913,136 -0.25(-0.80%)
Aug 05, 2020 31.63 31.74 31.06 31.35 36,728,804 +0.33(+1.05%)
Aug 04, 2020 30.18 31.09 30.16 31.02 26,951,148 +0.74(+2.43%)
Aug 03, 2020 30.17 30.45 29.91 30.28 25,199,570 +0.11(+0.36%)
Jul 31, 2020 29.86 30.21 29.56 30.17 29,582,282 -0.14(-0.47%)
Jul 30, 2020 30.89 30.91 30.05 30.32 39,202,372 -1.24(-3.93%)
Jul 29, 2020 30.99 31.58 30.79 31.56 20,554,808 +0.64(+2.09%)
Jul 28, 2020 31.26 31.56 30.83 30.91 21,225,028 -0.54(-1.70%)
Jul 27, 2020 31.37 31.59 30.98 31.45 21,768,706 +0.03(+0.11%)
Jul 24, 2020 31.59 32.06 31.29 31.41 23,822,224 -0.18(-0.56%)
Jul 23, 2020 31.54 31.75 31.19 31.59 25,126,776 -0.06(-0.19%)
Jul 22, 2020 31.70 31.70 31.19 31.65 23,429,434 -0.39(-1.23%)
Jul 21, 2020 30.74 32.28 30.69 32.04 43,205,524 +1.83(+6.04%)
Jul 20, 2020 30.62 30.97 30.19 30.22 23,969,738 -0.51(-1.66%)
Jul 17, 2020 31.26 31.61 30.59 30.73 21,155,156 -0.44(-1.40%)
Jul 16, 2020 31.10 31.56 30.70 31.16 22,475,088 -0.14(-0.45%)
Jul 15, 2020 31.42 31.51 30.84 31.30 30,924,044 +0.66(+2.16%)
Jul 14, 2020 29.40 30.70 29.32 30.64 40,849,072 +1.04(+3.51%)
Jul 13, 2020 30.04 30.16 29.38 29.60 44,445,020 -0.16(-0.53%)
Jul 10, 2020 28.68 29.80 28.68 29.76 30,123,790 +0.92(+3.19%)
Jul 09, 2020 30.21 30.29 28.81 28.84 36,468,224 -1.50(-4.94%)
Jul 08, 2020 30.37 30.84 30.09 30.34 24,656,890 -0.03(-0.08%)
Jul 07, 2020 30.97 31.01 30.32 30.37 24,961,774 -1.00(-3.18%)
Jul 06, 2020 31.82 32.05 30.97 31.36 26,914,068 +0.09(+0.29%)
Jul 02, 2020 31.56 32.00 31.20 31.27 24,811,626 +0.34(+1.11%)
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.