Energy Select Sector SPDR (NY: XLE )

47.73 USD +0.66 (+1.40%)
Streaming Delayed Price Updated: 4:03 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 74.34 76.41 73.84 75.55 43,848,129 +0.65(+0.87%)
Jan 29, 2015 75.25 75.35 73.21 74.90 30,120,381 +0.25(+0.33%)
Jan 28, 2015 77.50 77.50 74.50 74.65 38,828,978 -3.06(-3.94%)
Jan 27, 2015 77.15 78.08 76.96 77.71 21,599,783 -0.05(-0.06%)
Jan 26, 2015 76.92 77.96 76.24 77.76 18,361,751 +1.10(+1.43%)
Jan 23, 2015 76.86 77.76 76.54 76.66 21,147,428 -0.55(-0.71%)
Jan 22, 2015 77.34 77.45 75.80 77.21 33,003,173 +0.36(+0.47%)
Jan 21, 2015 75.87 76.87 75.32 76.85 28,326,115 +1.53(+2.03%)
Jan 20, 2015 74.84 75.36 73.93 75.32 28,037,939 +0.09(+0.12%)
Jan 16, 2015 73.29 75.33 73.24 75.23 42,741,856 +2.37(+3.25%)
Jan 15, 2015 74.67 74.86 72.80 72.86 41,340,538 -0.94(-1.27%)
Jan 14, 2015 72.87 73.91 71.70 73.80 52,093,253 +0.23(+0.31%)
Jan 13, 2015 74.46 75.04 72.88 73.57 34,047,674 -0.59(-0.80%)
Jan 12, 2015 75.39 75.39 73.76 74.16 28,927,737 -2.20(-2.88%)
Jan 09, 2015 77.02 77.15 75.67 76.36 24,952,127 -0.61(-0.79%)
Jan 08, 2015 75.89 77.14 75.58 76.97 28,174,954 +1.69(+2.24%)
Jan 07, 2015 76.03 76.36 74.78 75.28 31,191,269 +0.16(+0.21%)
Jan 06, 2015 76.11 76.73 74.59 75.12 41,872,254 -1.12(-1.47%)
Jan 05, 2015 78.42 78.43 75.85 76.24 45,394,542 -3.29(-4.14%)
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.