Energy Select Sector SPDR (NY: XLE )

48.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 49.85 50.13 48.56 49.50 25,802,516 -0.24(-0.48%)
Jun 30, 2010 49.74 50.75 49.57 49.74 2,300 -0.23(-0.46%)
Jun 29, 2010 49.97 51.06 49.70 49.97 35,872 -2.52(-4.80%)
Jun 25, 2010 52.49 52.96 51.77 52.49 20,437,679 +0.15(+0.29%)
Jun 24, 2010 53.14 53.47 52.10 52.34 16,953,917 -1.12(-2.10%)
Jun 23, 2010 53.80 53.85 53.15 53.46 17,819,541 -0.41(-0.76%)
Jun 22, 2010 55.45 55.48 53.69 53.87 81,656 -1.62(-2.92%)
Jun 21, 2010 56.53 56.70 55.07 55.49 16,625,683 -0.12(-0.22%)
Jun 18, 2010 55.61 55.70 54.86 55.61 13,598,200 +0.09(+0.16%)
Jun 17, 2010 55.75 55.75 54.92 55.52 35,446 -0.06(-0.11%)
Jun 16, 2010 55.23 55.96 55.00 55.58 14,496,255 -0.04(-0.07%)
Jun 15, 2010 54.60 55.70 54.46 55.62 1,566 +1.58(+2.92%)
Jun 14, 2010 54.99 55.39 54.01 54.04 23,814,416 -0.28(-0.52%)
Jun 11, 2010 53.23 54.35 53.23 54.32 15,163,043 +0.33(+0.61%)
Jun 10, 2010 52.78 54.10 52.66 53.99 44,064 +2.58(+5.02%)
Jun 09, 2010 52.47 53.28 51.14 51.41 30,679,851 -0.54(-1.04%)
Jun 08, 2010 51.18 52.11 50.69 51.95 859 +0.85(+1.66%)
Jun 07, 2010 51.76 52.36 51.00 51.10 24,124,708 -0.45(-0.87%)
Jun 04, 2010 51.55 53.44 51.18 51.55 29,859,895 -1.88(-3.52%)
Jun 03, 2010 53.27 53.54 52.13 53.43 33,689,871 +0.71(+1.35%)
Jun 02, 2010 50.88 52.80 50.79 52.72 65,250 +2.19(+4.33%)
Jun 01, 2010 52.17 52.54 50.44 50.53 48,725 -2.52(-4.75%)
May 28, 2010 53.05 54.01 52.65 53.05 26,328,683 -1.02(-1.89%)
May 27, 2010 53.18 54.14 52.99 54.07 30,305,170 +2.20(+4.24%)
May 26, 2010 52.59 53.08 51.70 51.87 22,757 -0.11(-0.21%)
May 25, 2010 50.47 52.00 50.15 51.98 38,360 +0.12(+0.23%)
May 24, 2010 52.96 53.10 51.78 51.86 27,413,550 -1.21(-2.28%)
May 21, 2010 51.13 53.19 51.01 53.07 40,155,951 +0.91(+1.74%)
May 20, 2010 52.24 53.37 52.00 52.16 39,118 -2.44(-4.47%)
May 19, 2010 54.91 55.32 53.66 54.60 30,105,776 -0.63(-1.14%)
May 18, 2010 56.47 56.86 54.91 55.23 18,898 -0.43(-0.77%)
May 17, 2010 56.42 56.58 54.46 55.66 31,939,516 -0.58(-1.03%)
May 14, 2010 56.24 57.02 55.36 56.24 28,395,610 -1.14(-1.99%)
May 13, 2010 57.66 58.11 57.11 57.38 21,100,596 -0.09(-0.16%)
May 12, 2010 57.08 57.94 57.08 57.47 18,808,082 +0.51(+0.90%)
May 11, 2010 57.50 57.83 56.81 56.96 50,975 -0.38(-0.66%)
May 10, 2010 56.76 57.44 56.53 57.34 29,716,846 +2.35(+4.27%)
May 07, 2010 55.90 56.63 54.29 54.99 49,490,889 -1.06(-1.90%)
May 06, 2010 56.04 58.18 52.29 56.05 47,139,537 -1.55(-2.68%)
May 05, 2010 58.04 58.85 57.58 57.60 35,206,483 -1.37(-2.32%)
May 04, 2010 59.79 59.84 58.35 58.97 14,677 -1.62(-2.67%)
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.