Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.06 46.12 45.65 45.89 21,121,414 +0.09(+0.19%)
May 27, 2021 45.95 46.37 45.55 45.80 22,210,898 +0.04(+0.08%)
May 26, 2021 45.41 45.93 45.20 45.77 22,497,548 +0.40(+0.89%)
May 25, 2021 46.19 46.31 45.29 45.36 27,621,128 -0.94(-2.03%)
May 24, 2021 46.16 46.41 45.65 46.31 27,317,872 +0.46(+1.00%)
May 21, 2021 46.21 46.53 45.81 45.85 28,748,934 +0.10(+0.21%)
May 20, 2021 45.80 45.96 45.10 45.75 32,147,536 -0.07(-0.15%)
May 19, 2021 45.89 46.34 45.18 45.82 50,036,868 -1.17(-2.49%)
May 18, 2021 48.04 48.21 46.90 46.99 40,044,620 -1.12(-2.32%)
May 17, 2021 46.85 48.12 46.78 48.11 38,333,628 +1.09(+2.32%)
May 14, 2021 46.10 47.19 46.10 47.02 32,528,080 +1.42(+3.10%)
May 13, 2021 45.61 46.45 44.99 45.60 45,320,724 -0.56(-1.22%)
May 12, 2021 46.18 47.53 45.95 46.16 46,754,128 +0.22(+0.48%)
May 11, 2021 46.17 46.83 45.54 45.94 64,560,032 -1.21(-2.57%)
May 10, 2021 47.73 48.47 47.12 47.16 39,252,344 +0.02(+0.04%)
May 07, 2021 45.84 47.21 45.67 47.14 35,948,264 +0.83(+1.78%)
May 06, 2021 46.07 46.31 45.21 46.31 33,372,980 +0.24(+0.52%)
May 05, 2021 45.65 46.21 44.81 46.08 45,269,076 +1.44(+3.23%)
May 04, 2021 44.70 45.03 44.13 44.64 30,652,288 +0.03(+0.06%)
May 03, 2021 43.91 44.72 43.77 44.61 26,013,682 +1.20(+2.75%)
Apr 30, 2021 43.91 44.51 43.32 43.41 33,287,550 -1.13(-2.53%)
Apr 29, 2021 44.68 45.08 43.99 44.54 37,530,048 +0.49(+1.12%)
Apr 28, 2021 42.89 44.21 42.86 44.05 37,467,148 +1.47(+3.45%)
Apr 27, 2021 42.23 42.73 42.03 42.58 24,041,372 +0.51(+1.21%)
Apr 26, 2021 41.63 42.38 41.63 42.07 20,413,386 +0.28(+0.67%)
Apr 23, 2021 41.44 41.97 41.20 41.79 19,286,128 +0.38(+0.91%)
Apr 22, 2021 42.10 42.12 41.27 41.41 28,580,878 -0.49(-1.17%)
Apr 21, 2021 40.85 42.05 40.65 41.90 32,414,566 +0.53(+1.27%)
Apr 20, 2021 42.35 42.41 40.95 41.37 41,277,816 -1.13(-2.65%)
Apr 19, 2021 42.63 42.94 42.09 42.50 23,223,632 -0.04(-0.10%)
Apr 16, 2021 43.20 43.31 42.36 42.54 32,531,114 -0.34(-0.80%)
Apr 15, 2021 43.29 43.29 42.71 42.89 28,259,202 -0.35(-0.81%)
Apr 14, 2021 42.44 43.80 42.39 43.24 37,973,436 +1.17(+2.78%)
Apr 13, 2021 41.95 42.30 41.65 42.07 25,496,352 +0.04(+0.10%)
Apr 12, 2021 42.73 43.04 41.88 42.02 22,294,088 -0.33(-0.79%)
Apr 09, 2021 42.63 43.00 42.17 42.36 25,241,150 -0.28(-0.66%)
Apr 08, 2021 42.89 42.90 42.15 42.64 36,262,740 -0.56(-1.30%)
Apr 07, 2021 43.07 43.42 42.91 43.20 28,367,554 +0.15(+0.35%)
Apr 06, 2021 43.38 43.96 42.98 43.05 30,291,982 -0.11(-0.26%)
Apr 05, 2021 44.13 44.14 42.91 43.17 30,352,324 -1.05(-2.39%)
Apr 01, 2021 43.32 44.24 43.09 44.22 36,996,696 +1.10(+2.55%)
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%)
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.