Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.26 50.99 50.26 50.89 30,282,106 +0.75(+1.50%)
Nov 29, 2017 49.85 50.23 49.74 50.14 18,464,310 +0.27(+0.55%)
Nov 28, 2017 49.54 49.94 49.48 49.87 16,446,693 +0.38(+0.77%)
Nov 27, 2017 49.78 49.84 49.38 49.49 14,386,353 -0.51(-1.02%)
Nov 24, 2017 50.05 50.16 49.99 49.99 6,776,086 +0.14(+0.28%)
Nov 22, 2017 49.95 50.05 49.83 49.86 12,637,090 +0.20(+0.40%)
Nov 21, 2017 49.74 49.94 49.55 49.66 11,489,657 +0.11(+0.22%)
Nov 20, 2017 49.60 49.65 49.33 49.55 10,570,138 -0.12(-0.24%)
Nov 17, 2017 49.52 49.77 49.39 49.66 12,453,735 +0.24(+0.49%)
Nov 16, 2017 49.46 49.64 49.28 49.42 16,990,506 -0.20(-0.40%)
Nov 15, 2017 49.74 49.84 49.41 49.62 24,021,240 -0.57(-1.13%)
Nov 14, 2017 50.82 50.82 50.13 50.19 22,439,554 -0.82(-1.62%)
Nov 13, 2017 51.17 51.36 50.95 51.01 10,168,810 -0.29(-0.57%)
Nov 10, 2017 51.49 51.53 50.92 51.31 14,302,715 -0.27(-0.53%)
Nov 09, 2017 51.23 51.67 51.15 51.58 17,634,646 +0.15(+0.30%)
Nov 08, 2017 51.55 51.68 51.14 51.42 19,343,152 -0.25(-0.48%)
Nov 07, 2017 51.83 51.90 51.40 51.67 18,207,076 -0.07(-0.13%)
Nov 06, 2017 50.81 51.81 50.72 51.74 25,923,146 +1.16(+2.29%)
Nov 03, 2017 50.41 50.78 50.36 50.58 15,086,999 +0.15(+0.29%)
Nov 02, 2017 50.58 50.72 50.13 50.44 15,380,605 -0.15(-0.29%)
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.