Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.66 -0.83 (-0.91%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.33 43.53 42.96 43.12 27,356,306 -0.30(-0.69%)
Mar 30, 2021 43.35 43.89 43.10 43.42 30,369,198 -0.38(-0.86%)
Mar 29, 2021 43.95 44.18 43.26 43.80 26,894,462 -0.53(-1.19%)
Mar 26, 2021 44.04 44.39 43.54 44.33 41,154,428 +1.07(+2.48%)
Mar 25, 2021 42.38 43.38 41.69 43.26 45,882,836 +0.16(+0.37%)
Mar 24, 2021 42.68 43.68 42.68 43.10 46,419,040 +1.05(+2.51%)
Mar 23, 2021 41.80 42.98 41.54 42.04 58,692,020 -0.62(-1.46%)
Mar 22, 2021 42.98 43.14 42.58 42.67 33,878,112 -0.41(-0.96%)
Mar 19, 2021 43.05 43.79 42.50 43.08 46,655,520 +0.01(+0.02%)
Mar 18, 2021 44.70 44.90 42.89 43.07 50,080,420 -2.03(-4.49%)
Mar 17, 2021 44.62 45.31 44.24 45.10 37,101,136 +0.35(+0.78%)
Mar 16, 2021 45.30 45.34 44.47 44.75 44,425,520 -1.31(-2.85%)
Mar 15, 2021 46.49 46.62 45.51 46.06 34,769,164 -0.53(-1.14%)
Mar 12, 2021 46.58 47.01 46.24 46.59 34,369,516 +0.10(+0.21%)
Mar 11, 2021 46.58 47.29 46.39 46.50 29,186,344 +0.02(+0.04%)
Mar 10, 2021 45.40 46.64 45.18 46.48 45,061,208 +1.15(+2.53%)
Mar 09, 2021 45.88 46.54 45.01 45.33 68,303,328 -0.81(-1.75%)
Mar 08, 2021 46.51 46.75 45.47 46.14 57,825,404 +0.09(+0.19%)
Mar 05, 2021 45.65 46.16 44.51 46.05 64,612,844 +1.66(+3.74%)
Mar 04, 2021 43.75 45.19 43.34 44.39 61,742,512 +1.04(+2.39%)
Mar 03, 2021 43.04 44.34 43.04 43.36 47,440,556 +0.63(+1.47%)
Mar 02, 2021 43.12 43.47 42.71 42.73 42,778,816 -0.23(-0.55%)
Mar 01, 2021 42.98 43.56 42.67 42.97 39,744,392 +1.09(+2.60%)
Feb 26, 2021 42.32 42.44 40.64 41.88 51,915,808 -1.02(-2.37%)
Feb 25, 2021 44.19 44.19 42.60 42.90 43,576,268 -0.84(-1.93%)
Feb 24, 2021 42.52 43.99 42.17 43.74 42,889,124 +1.50(+3.54%)
Feb 23, 2021 42.05 42.37 40.45 42.24 56,525,528 +0.69(+1.65%)
Feb 22, 2021 40.44 42.16 40.37 41.56 43,428,732 +1.39(+3.46%)
Feb 19, 2021 39.56 40.32 39.51 40.17 31,275,220 +0.66(+1.67%)
Feb 18, 2021 40.24 40.32 39.38 39.50 35,261,588 -0.91(-2.26%)
Feb 17, 2021 40.24 40.67 39.65 40.42 39,698,564 +0.59(+1.48%)
Feb 16, 2021 39.75 40.29 39.55 39.83 44,003,300 +0.97(+2.51%)
Feb 12, 2021 38.02 38.89 37.95 38.85 27,249,292 +0.57(+1.48%)
Feb 11, 2021 38.77 38.77 37.47 38.29 28,527,842 -0.60(-1.54%)
Feb 10, 2021 38.29 38.92 38.04 38.89 33,568,924 +0.73(+1.91%)
Feb 09, 2021 38.26 38.38 37.64 38.16 37,246,620 -0.41(-1.06%)
Feb 08, 2021 37.56 38.75 37.52 38.57 35,846,200 +1.55(+4.18%)
Feb 05, 2021 37.28 37.40 36.91 37.02 27,706,658 +0.31(+0.85%)
Feb 04, 2021 36.57 36.71 35.93 36.70 27,765,730 +0.40(+1.10%)
Feb 03, 2021 35.00 36.40 34.87 36.30 42,752,680 +1.49(+4.27%)
Feb 02, 2021 35.27 35.65 34.82 34.82 36,749,336 +0.37(+1.09%)
Feb 01, 2021 34.62 34.79 33.87 34.44 35,076,964 +0.24(+0.71%)
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%)
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.