Skip to main content

Energy Select Sector SPDR (NY: XLE )

76.09 +4.07 (+5.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.09 50.30 49.09 49.39 24,800,352 -0.80(-1.59%)
Jul 29, 2021 50.35 50.57 49.89 50.19 21,891,394 +0.48(+0.97%)
Jul 28, 2021 49.39 50.12 48.94 49.71 19,583,312 +0.45(+0.91%)
Jul 27, 2021 49.33 49.41 48.68 49.26 23,420,036 -0.46(-0.93%)
Jul 26, 2021 48.64 49.92 48.55 49.72 23,626,140 +1.20(+2.47%)
Jul 23, 2021 48.86 48.88 48.03 48.52 24,475,972 -0.18(-0.37%)
Jul 22, 2021 49.20 49.20 48.28 48.70 23,631,780 -0.55(-1.12%)
Jul 21, 2021 48.53 49.65 48.42 49.25 41,011,816 +1.66(+3.49%)
Jul 20, 2021 46.98 48.09 46.58 47.59 41,866,732 +0.63(+1.34%)
Jul 19, 2021 47.02 47.63 46.30 46.96 57,490,464 -1.72(-3.53%)
Jul 16, 2021 50.48 50.50 48.59 48.68 37,126,932 -1.42(-2.83%)
Jul 15, 2021 50.26 50.87 49.86 50.10 29,833,908 -0.71(-1.40%)
Jul 14, 2021 52.53 53.14 50.61 50.81 33,496,196 -1.56(-2.98%)
Jul 13, 2021 52.51 52.84 52.06 52.37 24,886,736 -0.40(-0.76%)
Jul 12, 2021 52.25 53.09 51.88 52.77 20,675,306 -0.08(-0.15%)
Jul 09, 2021 52.41 52.89 51.80 52.85 25,603,040 +1.10(+2.13%)
Jul 08, 2021 51.13 52.23 50.95 51.75 24,687,476 -0.30(-0.58%)
Jul 07, 2021 52.83 53.32 51.47 52.05 30,410,412 -0.86(-1.63%)
Jul 06, 2021 54.51 54.61 52.69 52.91 34,221,216 -1.78(-3.25%)
Jul 02, 2021 54.58 54.87 54.11 54.69 15,236,041 -0.12(-0.22%)
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.