Energy Select Sector SPDR (NY: XLE )

57.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 56.06 56.75 55.50 56.06 23,158,373 +0.02(+0.04%)
Sep 29, 2010 55.36 56.30 55.25 56.04 8,539 +0.59(+1.06%)
Sep 28, 2010 55.11 55.65 54.55 55.45 30,673 +0.39(+0.71%)
Sep 27, 2010 55.41 55.60 55.06 55.06 10,897,176 -0.21(-0.38%)
Sep 24, 2010 54.70 55.54 54.47 55.27 24,632,456 +1.17(+2.16%)
Sep 23, 2010 53.96 54.56 53.82 54.10 100 -0.34(-0.62%)
Sep 22, 2010 54.73 55.37 54.40 54.44 16,146,433 -0.40(-0.73%)
Sep 21, 2010 54.87 55.17 54.37 54.84 611 +0.04(+0.07%)
Sep 20, 2010 54.06 55.01 53.82 54.80 19,424,918 +0.91(+1.69%)
Sep 17, 2010 53.89 54.41 53.71 53.89 14,352,833 -0.77(-1.41%)
Sep 15, 2010 54.40 54.67 54.09 54.66 14,112,936 -0.11(-0.20%)
Sep 14, 2010 54.85 55.23 54.54 54.77 32,976 -0.19(-0.35%)
Sep 13, 2010 55.00 55.07 54.57 54.96 9,111,398 +0.44(+0.81%)
Sep 10, 2010 54.28 54.63 54.18 54.52 7,595,274 +0.56(+1.04%)
Sep 09, 2010 54.51 54.61 53.76 53.96 7,824,318 +0.11(+0.20%)
Sep 08, 2010 53.45 54.12 53.42 53.85 38,175 +0.46(+0.86%)
Sep 07, 2010 53.79 53.85 53.22 53.39 15,330 -0.81(-1.49%)
Sep 03, 2010 54.03 54.44 53.75 54.20 13,253,880 +0.65(+1.21%)
Sep 02, 2010 53.18 53.65 52.88 53.55 23,242 +0.44(+0.83%)
Sep 01, 2010 52.05 53.24 51.97 53.11 19,117,107 +1.88(+3.67%)
Aug 31, 2010 51.18 51.60 50.81 51.23 71,394 -0.26(-0.50%)
Aug 30, 2010 52.00 52.24 51.46 51.49 9,691,722 -0.61(-1.17%)
Aug 27, 2010 52.10 52.20 50.33 52.10 19,708,999 +0.90(+1.77%)
Aug 26, 2010 51.20 51.70 50.49 51.20 10,982,312 -0.05(-0.09%)
Aug 25, 2010 51.11 51.40 50.42 51.24 2,000,200 -0.16(-0.31%)
Aug 24, 2010 51.50 52.09 51.22 51.40 14,743,566 -0.81(-1.55%)
Aug 23, 2010 52.29 52.72 52.17 52.21 8,175,797 +0.02(+0.04%)
Aug 20, 2010 52.55 52.59 51.77 52.19 12,424,772 -0.65(-1.23%)
Aug 19, 2010 53.45 53.55 52.54 52.84 4,068 -0.87(-1.62%)
Aug 18, 2010 54.08 54.13 53.22 53.71 18,451 -0.52(-0.96%)
Aug 17, 2010 53.88 54.51 53.62 54.23 5,315 +0.89(+1.67%)
Aug 16, 2010 53.06 53.49 52.75 53.34 9,986,740 -0.01(-0.02%)
Aug 13, 2010 53.35 53.84 53.19 53.35 9,109,435 -0.11(-0.21%)
Aug 12, 2010 52.97 53.86 52.90 53.46 15,264,555 -0.29(-0.54%)
Aug 11, 2010 54.39 54.47 53.58 53.75 47,065 -1.37(-2.49%)
Aug 10, 2010 55.13 55.68 54.85 55.12 2,400 -0.75(-1.34%)
Aug 09, 2010 55.90 56.07 55.53 55.87 6,714,119 +0.23(+0.41%)
Aug 06, 2010 55.64 55.92 54.83 55.64 18,118,056 -0.67(-1.19%)
Aug 05, 2010 55.76 56.31 55.50 56.31 8,880,500 +0.18(+0.32%)
Aug 04, 2010 55.85 56.27 55.58 56.13 24,278 +0.43(+0.77%)
Aug 03, 2010 55.49 56.06 55.24 55.70 5,701 -0.02(-0.04%)
Aug 02, 2010 54.85 55.89 54.77 55.72 27,578,440 +1.88(+3.49%)
Jul 30, 2010 53.84 54.12 53.23 53.84 11,816,084 -0.11(-0.20%)
Jul 29, 2010 54.23 54.72 53.42 53.95 23,010 +0.08(+0.15%)
Jul 28, 2010 53.86 54.26 53.70 53.87 1,800 -0.12(-0.22%)
Jul 27, 2010 54.49 54.58 53.52 53.99 38,813 -0.26(-0.48%)
Jul 26, 2010 53.81 54.34 53.65 54.25 11,938,281 +0.47(+0.87%)
Jul 23, 2010 53.42 53.79 52.80 53.78 18,025,733 +0.24(+0.45%)
Jul 22, 2010 53.11 54.02 52.96 53.54 85,048 +1.16(+2.21%)
Jul 21, 2010 53.59 53.59 51.99 52.38 22,513,783 -0.87(-1.63%)
Jul 20, 2010 51.32 53.32 14.25 53.25 7,841 +1.19(+2.29%)
Jul 19, 2010 51.94 52.36 51.51 52.06 12,537,345 +0.33(+0.64%)
Jul 16, 2010 51.73 52.73 51.35 51.73 18,130,758 -0.58(-1.11%)
Jul 15, 2010 52.98 53.20 52.09 52.31 14,920,897 -0.74(-1.39%)
Jul 14, 2010 52.87 53.34 52.50 53.05 4,009 -0.06(-0.11%)
Jul 13, 2010 53.18 53.51 52.92 53.11 17,590 +0.63(+1.20%)
Jul 12, 2010 52.42 52.87 51.99 52.48 8,206,682 -0.14(-0.27%)
Jul 09, 2010 52.62 52.70 52.08 52.62 9,112,839 +0.27(+0.52%)
Jul 08, 2010 52.22 52.50 51.41 52.35 26,366 +0.73(+1.41%)
Jul 07, 2010 50.12 51.66 50.00 51.62 18,908,107 +1.76(+3.53%)
Jul 06, 2010 50.24 50.76 49.31 49.86 200 +0.48(+0.97%)
Jul 02, 2010 49.38 50.03 48.96 49.38 11,419,582 -0.12(-0.24%)
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.