Energy Select Sector SPDR (NY: XLE )

64.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 71.20 71.45 70.80 71.06 8,365,605 -0.06(-0.08%)
Nov 29, 2012 71.43 71.71 70.87 71.12 10,951,033 +0.16(+0.23%)
Nov 28, 2012 69.65 71.07 69.43 70.96 11,587,899 +0.64(+0.91%)
Nov 27, 2012 70.70 71.01 70.19 70.32 7,787,808 -0.59(-0.83%)
Nov 26, 2012 70.99 71.04 70.42 70.91 9,390,420 -0.70(-0.98%)
Nov 23, 2012 70.94 71.61 70.77 71.61 4,502,316 +1.00(+1.42%)
Nov 21, 2012 70.45 70.70 70.16 70.61 5,868,409 +0.38(+0.54%)
Nov 20, 2012 70.32 70.59 69.74 70.23 7,712,468 -0.28(-0.40%)
Nov 19, 2012 69.86 70.62 69.81 70.51 11,458,072 +1.59(+2.31%)
Nov 16, 2012 68.75 69.02 67.77 68.92 21,477,876 +0.27(+0.39%)
Nov 15, 2012 68.59 69.26 68.19 68.65 14,651,083 +0.10(+0.14%)
Nov 14, 2012 69.62 69.75 68.38 68.56 19,242,049 -0.84(-1.22%)
Nov 13, 2012 69.07 70.31 69.00 69.40 11,300,599 -0.29(-0.42%)
Nov 12, 2012 69.82 69.90 69.40 69.69 5,583,377 +0.14(+0.20%)
Nov 09, 2012 69.35 70.37 69.15 69.55 12,227,698 -0.02(-0.03%)
Nov 08, 2012 70.80 71.07 69.53 69.57 15,013,286 -1.28(-1.81%)
Nov 07, 2012 71.68 71.84 70.35 70.85 19,043,562 -1.90(-2.61%)
Nov 06, 2012 72.02 73.06 71.60 72.75 10,519,117 +1.15(+1.61%)
Nov 05, 2012 70.92 71.79 70.84 71.60 7,410,889 +0.54(+0.76%)
Nov 02, 2012 72.49 72.69 70.82 71.06 11,264,871 -1.19(-1.64%)
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.