Energy Select Sector SPDR (NY: XLE )

47.49 USD +0.38 (+0.81%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 48.55 49.49 47.85 48.82 22,685,000 +0.55(+1.14%)
Oct 28, 2005 47.05 48.49 46.31 48.27 28,839,800 +1.28(+2.72%)
Oct 27, 2005 48.87 48.87 46.77 46.99 27,264,300 -1.37(-2.83%)
Oct 26, 2005 48.64 49.94 48.15 48.36 30,925,900 -0.29(-0.60%)
Oct 25, 2005 47.83 48.89 47.55 48.65 33,592,900 +0.99(+2.08%)
Oct 24, 2005 45.80 47.67 45.79 47.66 30,875,000 +1.64(+3.56%)
Oct 21, 2005 45.78 46.81 45.36 46.02 31,481,700 +0.47(+1.03%)
Oct 20, 2005 47.40 47.62 44.94 45.55 47,943,900 -2.17(-4.55%)
Oct 19, 2005 46.67 47.81 45.65 47.72 46,290,100 +1.05(+2.25%)
Oct 18, 2005 48.32 48.79 46.66 46.67 31,284,700 -2.27(-4.64%)
Oct 17, 2005 49.65 49.40 48.66 48.94 14,986,600 +0.60(+1.24%)
Oct 14, 2005 47.30 48.52 46.60 48.34 31,082,000 +0.68(+1.43%)
Oct 13, 2005 48.70 48.70 46.71 47.66 39,214,200 -1.33(-2.71%)
Oct 12, 2005 50.10 50.13 48.70 48.99 20,663,500 -0.96(-1.92%)
Oct 11, 2005 49.46 50.25 49.25 49.95 17,041,300 +1.17(+2.40%)
Oct 10, 2005 49.50 49.62 48.44 48.78 16,225,500 -0.75(-1.51%)
Oct 07, 2005 49.03 49.61 48.75 49.53 21,520,800 +1.09(+2.25%)
Oct 06, 2005 49.20 49.52 47.66 48.44 50,848,500 -1.18(-2.38%)
Oct 05, 2005 51.65 51.81 49.62 49.62 28,837,200 -1.98(-3.84%)
Oct 04, 2005 53.20 53.30 51.60 51.60 15,873,200 -1.93(-3.61%)
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.