Energy Select Sector SPDR (NY: XLE )

47.11 USD -0.56 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 51.35 51.52 50.84 51.17 13,312,660 -1.01(-1.94%)
Aug 28, 2009 52.67 52.75 51.84 52.18 10,548,282 -0.47(-0.89%)
Aug 27, 2009 52.15 52.65 51.12 52.65 18,414,033 +0.20(+0.38%)
Aug 26, 2009 51.81 52.58 51.58 52.45 16,268,097 +0.24(+0.46%)
Aug 25, 2009 53.19 53.46 52.03 52.21 21,256,859 -0.81(-1.53%)
Aug 24, 2009 52.84 53.41 52.82 53.02 19,081,573 +0.67(+1.28%)
Aug 21, 2009 51.52 52.55 51.50 52.35 21,992,640 +1.44(+2.83%)
Aug 20, 2009 50.49 51.05 50.46 50.91 10,026,215 +0.43(+0.85%)
Aug 19, 2009 49.06 50.87 48.90 50.48 20,581,758 +0.92(+1.86%)
Aug 18, 2009 49.19 49.78 48.99 49.56 12,920,087 +0.53(+1.08%)
Aug 17, 2009 49.49 49.60 48.74 49.03 18,735,115 -1.68(-3.31%)
Aug 14, 2009 51.46 51.52 50.15 50.71 16,539,487 -0.76(-1.48%)
Aug 13, 2009 51.26 51.53 50.57 51.47 16,813,090 +0.62(+1.22%)
Aug 12, 2009 50.20 51.31 50.17 50.85 15,599,601 +0.54(+1.07%)
Aug 11, 2009 50.87 50.99 50.10 50.31 20,675,111 -0.74(-1.45%)
Aug 10, 2009 50.69 51.36 50.57 51.05 14,053,778 +0.22(+0.43%)
Aug 07, 2009 51.49 51.62 50.56 50.83 18,632,295 -0.06(-0.12%)
Aug 06, 2009 51.50 51.50 50.49 50.89 16,703,017 -0.42(-0.82%)
Aug 05, 2009 51.81 51.81 51.00 51.31 16,190,550 -0.24(-0.47%)
Aug 04, 2009 51.66 52.10 51.29 51.55 14,418,434 -0.37(-0.71%)
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.