Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.92 +0.19 (+0.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.69 50.18 49.44 50.04 23,951,130 -0.09(-0.18%)
Nov 29, 2018 49.84 50.53 49.77 50.13 19,043,304 +0.33(+0.65%)
Nov 28, 2018 48.92 49.84 48.61 49.81 27,935,876 +0.84(+1.72%)
Nov 27, 2018 48.85 49.32 48.68 48.96 29,414,416 -0.14(-0.28%)
Nov 26, 2018 48.73 49.43 48.72 49.10 22,040,376 +0.73(+1.50%)
Nov 23, 2018 48.70 48.87 48.02 48.37 19,053,230 -1.57(-3.14%)
Nov 21, 2018 49.94 49.94 49.94 0 +0.77(+1.57%)
Nov 20, 2018 50.17 50.29 48.79 49.17 34,777,852 -1.67(-3.28%)
Nov 19, 2018 50.54 51.04 50.38 50.83 20,587,242 -0.02(-0.03%)
Nov 16, 2018 50.56 51.02 50.31 50.85 26,099,848 +0.60(+1.19%)
Nov 15, 2018 49.53 50.31 49.53 50.25 20,609,918 +0.73(+1.47%)
Nov 14, 2018 50.38 50.57 49.07 49.52 29,773,346 -0.08(-0.17%)
Nov 13, 2018 50.63 50.90 49.34 49.61 43,243,716 -1.17(-2.30%)
Nov 12, 2018 52.20 52.42 50.67 50.77 23,834,162 -1.07(-2.07%)
Nov 09, 2018 51.25 52.18 50.97 51.85 30,277,854 -0.09(-0.17%)
Nov 08, 2018 52.85 53.26 51.75 51.94 20,008,630 -1.15(-2.17%)
Nov 07, 2018 52.91 53.26 52.30 53.09 22,014,140 +0.86(+1.64%)
Nov 06, 2018 52.12 52.35 51.61 52.23 17,264,852 +0.24(+0.47%)
Nov 05, 2018 51.76 52.20 51.64 51.99 17,465,884 +0.86(+1.67%)
Nov 02, 2018 51.83 52.21 50.62 51.14 28,024,764 -0.13(-0.25%)
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.