Energy Select Sector SPDR (NY: XLE )

38.62 USD +0.48 (+1.27%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 55.15 55.87 54.45 55.73 30,609,900 +0.57(+1.03%)
Oct 30, 2006 55.40 55.91 55.05 55.16 38,501,700 -1.01(-1.80%)
Oct 27, 2006 56.58 57.00 55.99 56.17 21,020,600 -0.46(-0.81%)
Oct 26, 2006 57.42 57.45 56.22 56.63 20,414,900 -0.13(-0.23%)
Oct 25, 2006 55.59 57.14 55.46 56.76 30,960,300 +0.96(+1.72%)
Oct 24, 2006 54.71 55.94 54.50 55.80 17,725,500 +1.00(+1.82%)
Oct 23, 2006 54.35 55.04 54.07 54.80 19,120,400 +0.10(+0.18%)
Oct 20, 2006 55.65 55.65 54.50 54.70 27,554,400 -0.72(-1.30%)
Oct 19, 2006 54.56 55.42 54.30 55.42 22,935,800 +1.12(+2.06%)
Oct 18, 2006 54.58 55.10 53.88 54.30 28,710,800 -0.35(-0.64%)
Oct 17, 2006 55.10 55.13 54.27 54.65 22,786,300 -0.60(-1.09%)
Oct 16, 2006 53.90 55.25 53.81 55.25 28,113,000 +1.27(+2.35%)
Oct 13, 2006 53.63 54.39 53.47 53.98 27,233,700 +0.73(+1.37%)
Oct 12, 2006 52.35 53.25 52.33 53.25 23,143,300 +1.22(+2.34%)
Oct 11, 2006 52.58 52.81 51.92 52.03 21,725,700 -0.84(-1.59%)
Oct 10, 2006 51.65 52.99 51.60 52.87 26,771,800 +0.97(+1.87%)
Oct 09, 2006 53.14 53.24 51.89 51.90 20,278,600 -0.79(-1.50%)
Oct 06, 2006 52.20 52.71 51.76 52.69 25,624,600 +0.05(+0.09%)
Oct 05, 2006 52.60 52.83 52.03 52.64 31,421,400 +0.99(+1.92%)
Oct 04, 2006 51.18 51.86 50.20 51.65 37,666,200 +0.75(+1.47%)
Oct 03, 2006 52.00 52.18 50.90 50.90 34,060,500 -1.94(-3.67%)
Oct 02, 2006 53.22 53.82 52.81 52.84 14,947,700 -0.61(-1.14%)
Sep 29, 2006 52.90 53.75 52.77 53.45 16,863,900 +0.22(+0.41%)
Sep 28, 2006 53.39 53.97 53.09 53.23 24,248,100 -0.17(-0.32%)
Sep 27, 2006 53.14 53.57 52.28 53.40 35,176,100 +0.87(+1.66%)
Sep 26, 2006 51.00 52.58 51.00 52.53 31,142,300 +1.13(+2.20%)
Sep 25, 2006 50.70 51.76 50.17 51.40 34,939,900 +0.07(+0.14%)
Sep 22, 2006 51.91 52.04 50.96 51.33 24,287,500 -0.22(-0.43%)
Sep 21, 2006 51.15 52.09 51.04 51.55 23,830,400 +0.65(+1.28%)
Sep 20, 2006 51.80 52.27 50.75 50.90 29,323,800 -1.40(-2.68%)
Sep 19, 2006 53.10 53.36 51.72 52.30 26,296,400 -0.80(-1.51%)
Sep 18, 2006 52.28 53.37 51.95 53.10 33,310,400 +1.25(+2.41%)
Sep 15, 2006 51.88 52.11 51.42 51.85 30,573,200 +0.00(+0.00%)
Sep 14, 2006 53.00 53.31 51.69 51.85 30,635,700 -1.18(-2.23%)
Sep 13, 2006 52.40 53.37 52.37 53.03 22,527,000 +1.08(+2.08%)
Sep 12, 2006 52.38 52.84 51.66 51.95 25,096,500 -0.33(-0.63%)
Sep 11, 2006 53.29 53.45 52.13 52.28 44,412,100 -1.67(-3.10%)
Sep 08, 2006 55.11 55.56 53.95 53.95 16,800,800 -1.40(-2.53%)
Sep 07, 2006 55.05 55.59 54.75 55.35 25,193,300 +0.05(+0.09%)
Sep 06, 2006 56.63 56.70 55.24 55.30 17,227,000 -1.94(-3.39%)
Sep 05, 2006 56.30 57.27 56.24 57.24 16,610,200 +0.74(+1.31%)
Sep 01, 2006 56.00 56.50 55.81 56.50 8,748,500 +0.83(+1.49%)
Aug 31, 2006 55.98 56.30 55.54 55.67 10,966,500 -0.39(-0.70%)
Aug 30, 2006 56.81 57.03 55.57 56.06 19,990,500 -0.96(-1.68%)
Aug 29, 2006 57.08 57.08 56.45 57.02 13,488,500 -0.36(-0.63%)
Aug 28, 2006 57.50 57.85 57.27 57.38 17,593,200 -0.84(-1.44%)
Aug 25, 2006 58.30 58.75 58.06 58.22 13,189,400 +0.45(+0.78%)
Aug 24, 2006 57.20 57.88 56.96 57.77 10,852,300 +0.74(+1.30%)
Aug 23, 2006 57.98 58.14 56.97 57.03 12,151,800 -1.22(-2.09%)
Aug 22, 2006 57.80 58.25 57.71 58.25 6,958,900 +0.39(+0.67%)
Aug 21, 2006 57.94 58.12 57.63 57.86 12,368,500 +0.38(+0.66%)
Aug 18, 2006 57.00 57.50 56.30 57.48 13,639,800 +0.88(+1.55%)
Aug 17, 2006 56.44 56.73 56.13 56.60 34,993,600 -0.40(-0.70%)
Aug 16, 2006 57.04 57.90 56.59 57.00 22,339,600 -0.24(-0.42%)
Aug 15, 2006 57.45 57.68 56.76 57.24 16,599,400 +0.29(+0.51%)
Aug 14, 2006 57.72 57.72 55.86 56.95 16,721,700 -1.20(-2.06%)
Aug 11, 2006 58.10 58.32 57.67 58.15 8,161,300 +0.03(+0.05%)
Aug 10, 2006 58.26 58.40 57.65 58.12 17,835,400 -0.48(-0.82%)
Aug 09, 2006 58.70 59.35 58.46 58.60 18,526,600 +0.49(+0.84%)
Aug 08, 2006 58.35 58.83 58.03 58.11 20,301,800 -0.34(-0.58%)
Aug 07, 2006 58.25 58.80 57.80 58.45 19,058,100 +0.61(+1.05%)
Aug 04, 2006 58.50 58.83 57.33 57.84 16,829,700 -0.49(-0.84%)
Aug 03, 2006 58.00 58.95 57.95 58.33 11,710,500 -0.51(-0.87%)
Aug 02, 2006 59.36 59.88 58.43 58.84 17,777,600 +0.12(+0.20%)
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.