Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.10 -1.43 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.58 32.58 31.21 31.68 50,385,924 -0.72(-2.21%)
Apr 29, 2020 31.16 32.51 31.13 32.40 42,614,148 +2.23(+7.41%)
Apr 28, 2020 29.93 30.35 29.45 30.16 35,465,632 +0.68(+2.29%)
Apr 27, 2020 28.65 29.70 28.00 29.49 27,928,356 +0.63(+2.17%)
Apr 24, 2020 29.37 29.63 28.40 28.86 38,912,308 +0.07(+0.23%)
Apr 23, 2020 28.75 29.47 28.46 28.80 49,899,172 +0.90(+3.23%)
Apr 22, 2020 28.15 28.34 27.52 27.90 44,245,880 +0.96(+3.56%)
Apr 21, 2020 26.63 27.43 26.17 26.94 72,474,296 -0.48(-1.76%)
Apr 20, 2020 26.64 28.43 26.50 27.42 67,618,656 -0.88(-3.12%)
Apr 17, 2020 26.12 28.34 26.10 28.30 54,999,356 +2.72(+10.62%)
Apr 16, 2020 26.66 26.75 25.55 25.59 38,720,196 -1.14(-4.27%)
Apr 15, 2020 26.93 27.00 25.89 26.73 44,020,612 -1.32(-4.70%)
Apr 14, 2020 28.32 28.66 27.86 28.05 43,564,360 -0.13(-0.47%)
Apr 13, 2020 29.25 29.36 27.73 28.18 40,592,552 -0.09(-0.32%)
Apr 09, 2020 29.63 30.40 27.20 28.27 109,608,536 -0.26(-0.91%)
Apr 08, 2020 27.31 28.62 27.09 28.53 50,243,552 +1.78(+6.67%)
Apr 07, 2020 27.48 28.24 26.70 26.75 61,777,204 +0.56(+2.13%)
Apr 06, 2020 25.43 26.36 25.09 26.19 45,598,716 +1.32(+5.30%)
Apr 03, 2020 25.93 26.10 24.16 24.87 76,566,744 -0.27(-1.06%)
Apr 02, 2020 24.19 26.48 23.56 25.14 87,700,280 +2.11(+9.16%)
Apr 01, 2020 23.44 23.74 22.70 23.03 28,576,470 -1.20(-4.96%)
Mar 31, 2020 24.53 25.01 23.74 24.23 41,160,336 +0.37(+1.54%)
Mar 30, 2020 23.30 24.07 22.59 23.86 50,524,752 +0.24(+1.02%)
Mar 27, 2020 24.28 24.35 23.48 23.62 43,814,384 -1.72(-6.78%)
Mar 26, 2020 23.82 25.84 23.82 25.34 56,251,012 +1.46(+6.11%)
Mar 25, 2020 23.30 25.01 22.29 23.88 62,885,868 +1.08(+4.72%)
Mar 24, 2020 21.18 22.92 21.18 22.80 53,384,544 +3.15(+16.04%)
Mar 23, 2020 20.95 21.08 19.30 19.65 57,872,348 -1.44(-6.82%)
Mar 20, 2020 21.41 21.88 20.19 21.09 71,562,808 +0.20(+0.98%)
Mar 19, 2020 19.84 20.97 18.74 20.88 64,032,844 +1.33(+6.80%)
Mar 18, 2020 21.23 21.68 18.66 19.55 63,919,772 -3.28(-14.36%)
Mar 17, 2020 22.90 23.80 21.98 22.83 55,719,008 +0.15(+0.68%)
Mar 16, 2020 22.79 25.37 22.56 22.68 49,321,756 -3.57(-13.61%)
Mar 13, 2020 26.06 26.27 23.49 26.25 41,814,500 +2.22(+9.23%)
Mar 12, 2020 25.43 26.09 23.96 24.03 47,611,704 -3.42(-12.47%)
Mar 11, 2020 28.09 28.58 27.02 27.46 53,319,508 -1.53(-5.29%)
Mar 10, 2020 29.90 30.03 27.20 28.99 59,385,328 +1.31(+4.74%)
Mar 09, 2020 28.60 29.71 27.51 27.68 81,597,384 -6.98(-20.14%)
Mar 06, 2020 35.47 35.79 34.14 34.66 75,438,128 -2.06(-5.62%)
Mar 05, 2020 37.02 37.19 36.11 36.72 36,016,408 -1.39(-3.66%)
Mar 04, 2020 38.03 38.12 37.24 38.12 30,022,514 +0.88(+2.37%)
Mar 03, 2020 38.63 39.13 36.82 37.23 59,589,096 -1.17(-3.06%)
Mar 02, 2020 37.74 38.46 36.64 38.41 44,926,796 +1.49(+4.04%)
Feb 28, 2020 35.78 37.38 35.49 36.92 84,325,040 -0.03(-0.09%)
Feb 27, 2020 38.03 38.76 36.93 36.95 75,106,120 -2.09(-5.35%)
Feb 26, 2020 40.40 40.59 39.02 39.04 59,850,336 -1.22(-3.02%)
Feb 25, 2020 42.22 42.26 39.99 40.25 52,513,060 -1.86(-4.42%)
Feb 24, 2020 42.49 42.73 41.98 42.11 40,493,776 -2.04(-4.62%)
Feb 21, 2020 44.26 44.30 43.78 44.15 16,932,846 -0.53(-1.19%)
Feb 20, 2020 44.84 45.18 44.57 44.68 16,002,764 -0.05(-0.11%)
Feb 19, 2020 44.43 44.91 44.19 44.73 15,271,945 +0.59(+1.33%)
Feb 18, 2020 44.12 44.50 43.73 44.14 20,006,538 -0.37(-0.82%)
Feb 14, 2020 44.90 44.93 44.23 44.51 15,353,264 -0.24(-0.53%)
Feb 13, 2020 44.76 45.00 44.48 44.74 14,680,751 -0.14(-0.31%)
Feb 12, 2020 44.95 45.14 44.52 44.88 21,084,288 +0.60(+1.34%)
Feb 11, 2020 44.39 44.46 44.08 44.29 16,976,066 +0.49(+1.12%)
Feb 10, 2020 43.79 43.90 43.53 43.80 17,947,348 -0.22(-0.50%)
Feb 07, 2020 43.99 44.21 43.79 44.02 16,792,314 -0.31(-0.70%)
Feb 06, 2020 45.00 45.00 44.26 44.33 18,882,680 -0.46(-1.02%)
Feb 05, 2020 43.88 44.94 43.86 44.79 42,157,004 +1.62(+3.76%)
Feb 04, 2020 43.63 43.97 43.08 43.16 24,303,320 +0.15(+0.36%)
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.