Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 53.84 54.12 53.23 53.84 11,816,084 -0.11(-0.20%)
Jul 29, 2010 54.23 54.72 53.42 53.95 23,010 +0.08(+0.15%)
Jul 28, 2010 53.86 54.26 53.70 53.87 1,800 -0.12(-0.22%)
Jul 27, 2010 54.49 54.58 53.52 53.99 38,813 -0.26(-0.48%)
Jul 26, 2010 53.81 54.34 53.65 54.25 11,938,281 +0.47(+0.87%)
Jul 23, 2010 53.42 53.79 52.80 53.78 18,025,733 +0.24(+0.45%)
Jul 22, 2010 53.11 54.02 52.96 53.54 85,048 +1.16(+2.21%)
Jul 21, 2010 53.59 53.59 51.99 52.38 22,513,783 -0.87(-1.63%)
Jul 20, 2010 51.32 53.32 14.25 53.25 7,841 +1.19(+2.29%)
Jul 19, 2010 51.94 52.36 51.51 52.06 12,537,345 +0.33(+0.64%)
Jul 16, 2010 51.73 52.73 51.35 51.73 18,130,758 -0.58(-1.11%)
Jul 15, 2010 52.98 53.20 52.09 52.31 14,920,897 -0.74(-1.39%)
Jul 14, 2010 52.87 53.34 52.50 53.05 4,009 -0.06(-0.11%)
Jul 13, 2010 53.18 53.51 52.92 53.11 17,590 +0.63(+1.20%)
Jul 12, 2010 52.42 52.87 51.99 52.48 8,206,682 -0.14(-0.27%)
Jul 09, 2010 52.62 52.70 52.08 52.62 9,112,839 +0.27(+0.52%)
Jul 08, 2010 52.22 52.50 51.41 52.35 26,366 +0.73(+1.41%)
Jul 07, 2010 50.12 51.66 50.00 51.62 18,908,107 +1.76(+3.53%)
Jul 06, 2010 50.24 50.76 49.31 49.86 200 +0.48(+0.97%)
Jul 02, 2010 49.38 50.03 48.96 49.38 11,419,582 -0.12(-0.24%)
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.