Energy Select Sector SPDR (NY: XLE )

55.55 USD +1.54 (+2.85%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.24 69.23 68.24 69.10 22,303,382 +1.02(+1.50%)
Nov 29, 2017 67.68 68.21 67.54 68.08 13,599,337 +0.37(+0.55%)
Nov 28, 2017 67.26 67.81 67.18 67.71 12,113,321 +0.52(+0.77%)
Nov 27, 2017 67.59 67.67 67.04 67.19 10,595,839 -0.69(-1.02%)
Nov 24, 2017 67.96 68.10 67.87 67.88 4,990,724 +0.19(+0.28%)
Nov 22, 2017 67.82 67.96 67.65 67.69 9,307,472 +0.27(+0.40%)
Nov 21, 2017 67.53 67.80 67.28 67.42 8,462,364 +0.15(+0.22%)
Nov 20, 2017 67.35 67.41 66.97 67.27 7,785,120 -0.16(-0.24%)
Nov 17, 2017 67.23 67.57 67.06 67.43 9,172,427 +0.33(+0.49%)
Nov 16, 2017 67.16 67.40 66.91 67.10 12,513,850 -0.27(-0.40%)
Nov 15, 2017 67.53 67.67 67.09 67.37 17,692,128 -0.77(-1.13%)
Nov 14, 2017 69.00 69.00 68.06 68.14 16,527,184 -1.12(-1.62%)
Nov 13, 2017 69.47 69.73 69.18 69.26 7,489,534 -0.40(-0.57%)
Nov 10, 2017 69.91 69.97 69.13 69.66 10,534,238 -0.37(-0.53%)
Nov 09, 2017 69.55 70.15 69.45 70.03 12,988,272 +0.21(+0.30%)
Nov 08, 2017 69.99 70.17 69.43 69.82 14,246,622 -0.34(-0.48%)
Nov 07, 2017 70.37 70.47 69.79 70.16 13,409,878 -0.09(-0.13%)
Nov 06, 2017 68.99 70.34 68.87 70.25 19,092,921 +1.57(+2.29%)
Nov 03, 2017 68.45 68.95 68.38 68.68 11,111,879 +0.20(+0.29%)
Nov 02, 2017 68.68 68.87 68.07 68.48 11,328,126 -0.20(-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.