Energy Select Sector SPDR (NY: XLE )

66.21 USD +0.90 (+1.38%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 81.86 82.12 80.49 80.50 15,007,973 -1.70(-2.07%)
May 30, 2013 82.16 82.61 81.63 82.20 12,074,738 -0.19(-0.23%)
May 29, 2013 81.95 82.70 81.79 82.39 12,752,944 -0.18(-0.22%)
May 28, 2013 82.86 83.23 82.15 82.57 10,708,385 +0.86(+1.05%)
May 24, 2013 81.46 81.72 81.00 81.71 8,664,935 -0.48(-0.58%)
May 23, 2013 81.12 82.19 80.85 82.19 12,791,697 +0.04(+0.05%)
May 22, 2013 83.23 83.95 81.75 82.15 19,839,309 -0.96(-1.16%)
May 21, 2013 83.48 83.83 82.83 83.11 10,838,234 -0.17(-0.20%)
May 20, 2013 82.08 83.46 82.08 83.28 10,192,179 +1.16(+1.41%)
May 17, 2013 81.21 82.21 81.12 82.12 14,658,823 +1.35(+1.67%)
May 16, 2013 80.94 81.39 80.59 80.77 12,055,390 -0.40(-0.49%)
May 15, 2013 81.02 81.43 80.49 81.17 13,048,454 +0.91(+1.13%)
May 13, 2013 80.07 80.30 79.81 80.26 7,423,024 -0.01(-0.01%)
May 10, 2013 80.24 80.40 79.57 80.27 13,221,416 -0.42(-0.52%)
May 09, 2013 80.79 81.08 80.25 80.69 8,135,533 -0.07(-0.09%)
May 08, 2013 80.57 80.91 80.26 80.76 7,170,357 +0.13(+0.16%)
May 07, 2013 80.37 80.98 80.07 80.63 9,700,579 +0.62(+0.77%)
May 06, 2013 79.51 80.33 79.51 80.01 12,007,004 +0.54(+0.68%)
May 03, 2013 78.61 79.68 78.06 79.47 14,048,952 +1.41(+1.81%)
May 02, 2013 77.36 78.28 77.09 78.06 13,597,010 +1.01(+1.31%)
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.