Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 52.49 53.07 51.18 52.95 56,197,800 +1.91(+3.74%)
Mar 04, 2021 50.30 51.96 49.83 51.04 53,701,295 +1.19(+2.39%)
Mar 03, 2021 49.49 50.98 49.48 49.85 41,261,997 +0.72(+1.47%)
Mar 02, 2021 49.58 49.98 49.10 49.13 37,207,393 -0.27(-0.55%)
Mar 01, 2021 49.42 50.08 49.06 49.40 34,568,164 +1.25(+2.60%)
Feb 26, 2021 48.66 48.80 46.73 48.15 45,154,400 -1.17(-2.37%)
Feb 25, 2021 50.81 50.81 48.98 49.32 37,900,983 -0.97(-1.93%)
Feb 24, 2021 48.89 50.58 48.48 50.29 37,303,331 +1.72(+3.54%)
Feb 23, 2021 48.35 48.71 46.51 48.57 49,163,762 +0.79(+1.65%)
Feb 22, 2021 46.49 48.47 46.41 47.78 37,772,663 +1.60(+3.46%)
Feb 19, 2021 45.48 46.36 45.42 46.18 27,202,000 +0.76(+1.67%)
Feb 18, 2021 46.27 46.36 45.28 45.42 30,669,191 -1.05(-2.26%)
Feb 17, 2021 46.26 46.76 45.59 46.47 34,528,304 +0.68(+1.49%)
Feb 16, 2021 45.70 46.32 45.47 45.79 38,272,399 +1.12(+2.51%)
Feb 12, 2021 43.71 44.71 43.63 44.67 23,700,400 +0.65(+1.48%)
Feb 11, 2021 44.57 44.58 43.08 44.02 24,812,434 -0.69(-1.54%)
Feb 10, 2021 44.02 44.75 43.74 44.71 29,196,975 +0.84(+1.91%)
Feb 09, 2021 43.99 44.13 43.28 43.87 32,395,696 -0.47(-1.06%)
Feb 08, 2021 43.18 44.55 43.14 44.34 31,177,663 +1.78(+4.18%)
Feb 05, 2021 42.86 43.00 42.44 42.56 24,098,200 +0.36(+0.85%)
Feb 04, 2021 42.05 42.21 41.31 42.20 24,149,578 +0.46(+1.10%)
Feb 03, 2021 40.24 41.85 40.09 41.74 37,184,661 +1.71(+4.27%)
Feb 02, 2021 40.55 40.99 40.03 40.03 31,963,181 +0.43(+1.09%)
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.