Energy Select Sector SPDR (NY: XLE )

48.10 USD -0.09 (-0.18%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 57.37 57.78 57.13 57.52 15,167,633 +0.26(+0.45%)
Mar 30, 2010 57.30 57.37 56.91 57.26 13,057,539 +0.09(+0.16%)
Mar 29, 2010 56.44 57.28 56.40 57.17 19,475,983 +1.09(+1.94%)
Mar 26, 2010 56.25 56.44 55.72 56.08 21,493,808 +0.02(+0.04%)
Mar 25, 2010 57.43 57.57 55.97 56.06 22,121,900 -0.96(-1.68%)
Mar 24, 2010 56.97 57.52 56.84 57.02 20,767,831 -0.33(-0.58%)
Mar 23, 2010 57.26 57.44 56.89 57.35 17,420,669 +0.22(+0.39%)
Mar 22, 2010 56.56 57.39 56.33 57.13 19,856,485 -0.15(-0.26%)
Mar 19, 2010 58.09 58.25 56.76 57.28 22,412,307 -0.90(-1.55%)
Mar 18, 2010 59.06 59.15 57.86 58.18 19,726,857 -0.88(-1.49%)
Mar 17, 2010 58.71 59.42 58.63 59.06 21,671,799 +0.64(+1.10%)
Mar 16, 2010 58.19 58.48 57.73 58.42 19,161,298 +0.52(+0.90%)
Mar 15, 2010 57.49 57.90 57.38 57.90 18,373,585 -0.60(-1.03%)
Mar 12, 2010 58.85 58.85 58.25 58.50 13,659,776 +0.03(+0.05%)
Mar 11, 2010 58.35 58.58 58.17 58.47 13,036,584 -0.10(-0.17%)
Mar 10, 2010 58.12 58.65 57.85 58.57 17,372,197 +0.51(+0.88%)
Mar 09, 2010 57.75 58.38 57.67 58.06 16,703,740 +0.00(+0.00%)
Mar 08, 2010 58.31 58.51 57.81 58.06 12,618,797 -0.09(-0.15%)
Mar 05, 2010 57.64 58.28 57.58 58.15 15,335,275 +1.07(+1.87%)
Mar 04, 2010 57.47 57.65 56.84 57.08 16,330,904 -0.30(-0.52%)
Mar 03, 2010 57.35 57.88 57.35 57.38 16,767,270 +0.25(+0.44%)
Mar 02, 2010 57.03 57.56 56.91 57.13 16,746,221 +0.47(+0.83%)
Mar 01, 2010 56.40 56.80 56.35 56.66 13,965,986 +0.52(+0.93%)
Feb 26, 2010 56.14 56.34 55.65 56.14 17,246,799 +0.13(+0.23%)
Feb 25, 2010 55.18 56.04 54.72 56.01 20,948,085 -0.01(-0.02%)
Feb 24, 2010 55.61 56.19 55.44 56.02 17,630,274 +0.39(+0.70%)
Feb 23, 2010 56.30 56.44 55.37 55.63 21,101,151 -0.94(-1.66%)
Feb 22, 2010 57.50 57.51 56.45 56.57 17,349,692 -0.79(-1.38%)
Feb 19, 2010 56.93 57.56 56.66 57.36 16,501,899 +0.22(+0.39%)
Feb 18, 2010 56.76 57.28 56.48 57.14 16,572,673 +0.32(+0.56%)
Feb 17, 2010 57.06 57.18 56.44 56.82 18,137,789 -0.08(-0.14%)
Feb 16, 2010 56.30 57.10 56.24 56.90 19,834,864 +1.31(+2.36%)
Feb 12, 2010 54.90 55.59 55.59 55.59 19,833,900 +0.02(+0.04%)
Feb 11, 2010 54.53 55.69 54.29 55.57 22,944,468 +0.93(+1.70%)
Feb 10, 2010 54.89 54.98 53.78 54.64 24,182,248 -0.23(-0.42%)
Feb 09, 2010 54.48 55.56 54.31 54.87 33,564,115 +0.70(+1.29%)
Feb 08, 2010 54.25 54.89 53.73 54.17 24,115,309 -0.07(-0.13%)
Feb 05, 2010 54.22 54.48 52.67 54.24 46,378,391 +0.01(+0.02%)
Feb 04, 2010 56.10 56.12 54.20 54.23 37,173,139 -2.32(-4.10%)
Feb 03, 2010 56.88 57.35 56.42 56.55 19,749,245 -0.49(-0.86%)
Feb 02, 2010 56.51 57.14 56.05 57.04 22,250,768 +1.23(+2.20%)
Feb 01, 2010 55.15 56.31 55.11 55.81 21,796,977 +1.31(+2.40%)
Jan 29, 2010 55.91 56.46 54.22 54.50 32,803,088 -1.00(-1.80%)
Jan 28, 2010 56.50 56.62 54.80 55.50 34,430,676 -0.59(-1.05%)
Jan 27, 2010 56.15 56.65 55.18 56.09 26,616,642 -0.22(-0.39%)
Jan 26, 2010 56.20 57.30 55.92 56.31 21,515,211 -0.36(-0.64%)
Jan 25, 2010 56.68 57.22 56.49 56.67 15,901,145 +0.37(+0.66%)
Jan 22, 2010 57.39 57.72 56.14 56.30 23,028,650 -1.37(-2.38%)
Jan 21, 2010 58.92 59.10 57.53 57.67 25,206,524 -1.20(-2.04%)
Jan 20, 2010 59.16 59.16 58.42 58.87 15,641,658 -0.93(-1.56%)
Jan 19, 2010 59.10 59.90 58.99 59.80 14,613,040 +0.54(+0.91%)
Jan 15, 2010 59.67 59.26 59.26 59.26 19,055,200 -0.48(-0.80%)
Jan 14, 2010 59.56 59.89 59.33 59.74 15,545,342 +0.17(+0.29%)
Jan 13, 2010 59.32 59.80 58.52 59.57 22,137,407 +0.22(+0.37%)
Jan 12, 2010 59.30 59.71 59.04 59.35 21,510,601 -0.87(-1.44%)
Jan 11, 2010 60.69 60.86 59.73 60.22 19,459,871 -0.08(-0.13%)
Jan 08, 2010 59.70 60.35 59.49 60.30 13,345,040 +0.39(+0.65%)
Jan 07, 2010 59.74 60.01 59.30 59.91 17,450,036 -0.09(-0.15%)
Jan 06, 2010 59.32 60.18 59.19 60.00 24,351,825 +0.71(+1.20%)
Jan 05, 2010 58.89 59.41 58.62 59.29 17,368,098 +0.48(+0.82%)
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.