Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.48 +1.08 (+1.16%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.40 43.80 43.22 43.32 30,088,586 -0.30(-0.68%)
Aug 30, 2021 44.31 44.48 43.60 43.62 17,770,020 -0.52(-1.18%)
Aug 27, 2021 43.53 44.43 43.43 44.14 25,808,496 +1.15(+2.66%)
Aug 26, 2021 43.40 43.65 42.92 42.99 23,327,268 -0.66(-1.52%)
Aug 25, 2021 43.23 43.89 42.95 43.65 22,241,518 +0.33(+0.76%)
Aug 24, 2021 42.97 43.54 42.90 43.32 25,348,486 +0.71(+1.66%)
Aug 23, 2021 42.07 42.73 41.98 42.62 32,829,648 +1.54(+3.75%)
Aug 20, 2021 40.61 41.33 40.43 41.08 34,402,368 +0.09(+0.22%)
Aug 19, 2021 41.35 41.62 40.41 40.99 55,442,380 -1.09(-2.60%)
Aug 18, 2021 42.97 43.30 42.03 42.08 31,451,030 -0.90(-2.08%)
Aug 17, 2021 43.00 43.67 42.59 42.97 28,546,892 -0.45(-1.03%)
Aug 16, 2021 43.64 43.65 43.04 43.42 26,957,436 -0.81(-1.84%)
Aug 13, 2021 44.79 44.79 44.13 44.24 18,461,912 -0.53(-1.18%)
Aug 12, 2021 44.77 45.01 44.22 44.76 20,398,546 -0.04(-0.10%)
Aug 11, 2021 44.34 44.89 44.07 44.81 26,635,948 +0.35(+0.79%)
Aug 10, 2021 43.92 44.58 43.87 44.46 29,745,414 +0.77(+1.76%)
Aug 09, 2021 43.73 44.04 43.39 43.69 23,566,852 -0.63(-1.41%)
Aug 06, 2021 44.29 44.67 44.08 44.32 20,338,576 +0.40(+0.92%)
Aug 05, 2021 43.69 44.45 43.50 43.91 25,582,810 +0.49(+1.13%)
Aug 04, 2021 43.82 44.37 43.35 43.42 36,041,736 -1.21(-2.71%)
Aug 03, 2021 43.73 44.72 43.32 44.63 35,914,068 +0.75(+1.71%)
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.