Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.40 68.29 67.07 67.16 17,287,297 +0.41(+0.61%)
Oct 30, 2018 65.20 66.91 64.90 66.75 26,397,297 +1.51(+2.31%)
Oct 29, 2018 66.97 67.06 64.37 65.24 24,459,623 -1.24(-1.87%)
Oct 26, 2018 66.43 67.30 65.38 66.48 25,579,900 -0.50(-0.75%)
Oct 25, 2018 66.98 67.67 66.53 66.98 25,333,438 +0.81(+1.22%)
Oct 24, 2018 69.22 69.24 66.15 66.17 28,099,069 -2.72(-3.95%)
Oct 23, 2018 69.70 69.72 67.91 68.89 26,476,550 -1.85(-2.62%)
Oct 22, 2018 71.48 71.63 70.31 70.74 12,293,450 -0.79(-1.10%)
Oct 19, 2018 71.81 72.58 71.48 71.53 13,568,400 -0.64(-0.89%)
Oct 18, 2018 71.86 72.84 71.71 72.17 16,586,723 -0.36(-0.50%)
Oct 17, 2018 72.85 73.07 71.90 72.53 15,804,257 -0.46(-0.63%)
Oct 16, 2018 72.59 73.12 72.29 72.99 14,571,267 +0.60(+0.83%)
Oct 15, 2018 72.99 73.29 72.37 72.39 11,572,112 -0.61(-0.84%)
Oct 12, 2018 73.52 73.74 71.89 73.00 23,578,900 +0.20(+0.27%)
Oct 11, 2018 74.62 74.67 72.25 72.80 35,591,912 -2.19(-2.92%)
Oct 10, 2018 77.92 78.05 75.00 74.99 26,404,750 -2.80(-3.60%)
Oct 09, 2018 77.37 78.36 77.04 77.79 16,816,975 +0.69(+0.89%)
Oct 08, 2018 76.59 77.22 76.29 77.10 11,578,641 -0.06(-0.08%)
Oct 05, 2018 77.09 77.41 76.68 77.16 11,983,199 -0.01(-0.01%)
Oct 04, 2018 77.24 77.71 76.72 77.17 15,191,733 -0.32(-0.41%)
Oct 03, 2018 77.20 77.72 76.98 77.49 13,244,800 +0.62(+0.81%)
Oct 02, 2018 76.98 77.13 76.34 76.87 9,468,366 +0.08(+0.10%)
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.