Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.06 46.12 45.65 45.89 21,121,406 +0.09(+0.19%)
May 27, 2021 45.95 46.37 45.55 45.80 22,210,892 +0.04(+0.08%)
May 26, 2021 45.41 45.93 45.20 45.77 22,497,540 +0.40(+0.89%)
May 25, 2021 46.19 46.31 45.29 45.36 27,621,120 -0.94(-2.03%)
May 24, 2021 46.16 46.41 45.65 46.31 27,317,862 +0.46(+1.00%)
May 21, 2021 46.21 46.53 45.81 45.85 28,748,924 +0.10(+0.21%)
May 20, 2021 45.80 45.96 45.10 45.75 32,147,526 -0.07(-0.15%)
May 19, 2021 45.89 46.34 45.18 45.82 50,036,852 -1.17(-2.49%)
May 18, 2021 48.04 48.21 46.90 46.99 40,044,608 -1.12(-2.32%)
May 17, 2021 46.85 48.12 46.78 48.11 38,333,616 +1.09(+2.32%)
May 14, 2021 46.10 47.19 46.10 47.02 32,528,070 +1.42(+3.10%)
May 13, 2021 45.61 46.45 44.99 45.60 45,320,712 -0.56(-1.22%)
May 12, 2021 46.18 47.53 45.95 46.16 46,754,112 +0.22(+0.48%)
May 11, 2021 46.17 46.83 45.54 45.94 64,560,012 -1.21(-2.57%)
May 10, 2021 47.73 48.47 47.12 47.16 39,252,328 +0.02(+0.04%)
May 07, 2021 45.84 47.21 45.67 47.14 35,948,252 +0.83(+1.78%)
May 06, 2021 46.07 46.31 45.21 46.31 33,372,970 +0.24(+0.52%)
May 05, 2021 45.65 46.21 44.81 46.08 45,269,060 +1.44(+3.23%)
May 04, 2021 44.70 45.03 44.13 44.64 30,652,276 +0.03(+0.06%)
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.