Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.58 -0.91 (-0.99%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.88 35.33 34.07 34.20 36,256,352 -1.17(-3.32%)
Jan 28, 2021 35.25 35.80 34.93 35.37 32,888,388 +0.41(+1.17%)
Jan 27, 2021 34.86 35.94 34.36 34.96 57,396,628 -0.48(-1.35%)
Jan 26, 2021 36.54 37.09 35.43 35.44 31,606,846 -0.77(-2.14%)
Jan 25, 2021 36.19 36.33 35.56 36.22 47,035,112 -0.37(-1.02%)
Jan 22, 2021 35.97 36.69 35.68 36.59 28,999,080 -0.19(-0.52%)
Jan 21, 2021 37.86 38.05 36.44 36.78 34,473,768 -1.29(-3.38%)
Jan 20, 2021 38.25 38.35 37.70 38.07 29,144,468 +0.14(+0.37%)
Jan 19, 2021 37.63 38.19 37.51 37.93 31,702,026 +0.75(+2.01%)
Jan 15, 2021 38.00 38.01 36.82 37.18 54,898,348 -1.50(-3.89%)
Jan 14, 2021 37.81 39.14 37.77 38.69 47,887,276 +1.11(+2.96%)
Jan 13, 2021 38.00 38.02 37.29 37.57 31,467,700 -0.30(-0.78%)
Jan 12, 2021 37.03 38.07 36.76 37.87 50,539,332 +1.28(+3.49%)
Jan 11, 2021 35.24 36.74 35.04 36.59 26,955,854 +0.57(+1.57%)
Jan 08, 2021 36.53 36.53 35.74 36.03 36,069,520 -0.04(-0.12%)
Jan 07, 2021 35.86 36.43 35.49 36.07 29,548,974 +0.52(+1.47%)
Jan 06, 2021 35.17 35.88 34.72 35.55 49,577,556 +1.05(+3.05%)
Jan 05, 2021 33.37 35.40 33.34 34.49 54,854,452 +1.48(+4.48%)
Jan 04, 2021 33.35 33.62 32.62 33.02 38,908,448 +0.05(+0.16%)
Dec 31, 2020 32.96 32.96 32.96 32,438,868 -0.28(-0.84%)
Dec 30, 2020 32.76 33.56 32.68 33.24 32,438,868 +0.51(+1.57%)
Dec 29, 2020 33.15 33.24 32.57 32.73 21,814,422 -0.22(-0.66%)
Dec 28, 2020 33.28 33.69 32.85 32.95 21,737,728 -0.21(-0.63%)
Dec 24, 2020 33.37 33.37 32.82 33.16 13,166,130 -0.17(-0.52%)
Dec 23, 2020 32.89 33.79 32.88 33.33 30,983,862 +0.72(+2.21%)
Dec 22, 2020 33.09 33.21 32.57 32.61 28,854,470 -0.56(-1.68%)
Dec 21, 2020 32.54 33.45 32.19 33.16 46,059,940 -0.65(-1.93%)
Dec 18, 2020 34.32 34.51 33.55 33.82 42,608,552 -0.58(-1.67%)
Dec 17, 2020 34.86 34.87 34.19 34.39 27,002,480 -0.16(-0.47%)
Dec 16, 2020 34.81 34.94 34.31 34.55 27,742,096 -0.17(-0.49%)
Dec 15, 2020 34.25 34.90 33.93 34.73 34,179,852 +0.67(+1.97%)
Dec 14, 2020 35.83 35.84 33.93 34.06 46,525,748 -1.24(-3.50%)
Dec 11, 2020 35.46 35.47 34.79 35.29 32,712,024 -0.41(-1.15%)
Dec 10, 2020 34.68 36.12 34.59 35.70 45,188,556 +1.06(+3.07%)
Dec 09, 2020 34.91 35.48 34.22 34.64 50,500,548 +0.08(+0.22%)
Dec 08, 2020 33.64 34.91 33.63 34.56 33,699,488 +0.51(+1.49%)
Dec 07, 2020 34.46 34.54 33.73 34.06 40,374,204 -0.82(-2.34%)
Dec 04, 2020 33.67 34.89 33.67 34.87 60,411,704 +1.80(+5.45%)
Dec 03, 2020 32.87 33.47 32.54 33.07 42,501,572 +0.34(+1.05%)
Dec 02, 2020 31.59 33.22 31.49 32.73 43,951,088 +1.03(+3.25%)
Dec 01, 2020 32.43 32.61 31.64 31.70 40,159,900 +0.15(+0.46%)
Nov 30, 2020 33.03 33.07 31.49 31.55 48,366,100 -1.85(-5.53%)
Nov 27, 2020 33.60 33.88 33.13 33.40 21,852,174 -0.39(-1.17%)
Nov 25, 2020 34.37 34.37 33.60 33.79 41,566,936 -0.81(-2.33%)
Nov 24, 2020 34.01 34.69 33.71 34.60 62,266,472 +1.69(+5.14%)
Nov 23, 2020 31.22 32.95 31.18 32.91 44,434,148 +2.17(+7.07%)
Nov 20, 2020 30.82 30.96 30.52 30.73 23,014,848 -0.16(-0.53%)
Nov 19, 2020 30.19 30.96 29.88 30.90 38,354,420 +0.50(+1.64%)
Nov 18, 2020 31.58 31.70 30.40 30.40 47,753,704 -0.91(-2.91%)
Nov 17, 2020 30.59 31.33 30.19 31.31 45,439,792 +0.32(+1.02%)
Nov 16, 2020 30.31 31.06 29.94 30.99 55,829,460 +1.91(+6.58%)
Nov 13, 2020 28.27 29.22 28.24 29.08 45,953,380 +1.06(+3.77%)
Nov 12, 2020 28.49 28.89 27.76 28.02 44,958,776 -0.97(-3.34%)
Nov 11, 2020 29.61 29.67 28.72 28.99 54,220,648 -0.30(-1.03%)
Nov 10, 2020 28.91 29.29 28.31 29.29 85,439,312 +0.92(+3.24%)
Nov 09, 2020 27.81 29.00 27.72 28.37 115,038,592 +3.54(+14.28%)
Nov 06, 2020 25.38 25.76 24.73 24.83 38,709,012 -0.55(-2.16%)
Nov 05, 2020 25.41 25.89 25.33 25.38 37,032,624 +0.00(+0.00%)
Nov 04, 2020 25.38 25.99 24.69 25.38 50,812,176 +0.03(+0.14%)
Nov 03, 2020 25.92 25.94 25.11 25.34 40,585,668 -0.15(-0.57%)
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.