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 (%)
Nov 30, 2009 56.70 57.33 56.36 56.82 19,442,278 -0.20(-0.35%)
Nov 27, 2009 56.42 57.12 56.10 57.02 12,811,125 -1.09(-1.88%)
Nov 25, 2009 57.77 58.33 57.22 58.11 14,609,589 +0.45(+0.78%)
Nov 24, 2009 57.41 57.68 56.59 57.66 15,947,700 +0.33(+0.58%)
Nov 23, 2009 57.67 58.22 57.16 57.33 17,535,587 +0.73(+1.29%)
Nov 20, 2009 56.81 56.91 56.14 56.60 16,900,732 -0.53(-0.93%)
Nov 19, 2009 58.00 58.06 56.77 57.13 22,435,136 -1.31(-2.24%)
Nov 18, 2009 58.95 58.98 58.04 58.44 17,143,294 -0.23(-0.39%)
Nov 17, 2009 58.63 58.84 58.19 58.67 16,849,598 -0.10(-0.17%)
Nov 16, 2009 57.96 59.13 57.83 58.77 20,974,025 +1.50(+2.62%)
Nov 13, 2009 56.95 57.73 56.51 57.27 19,356,634 +0.36(+0.63%)
Nov 12, 2009 57.90 58.26 56.68 56.91 25,416,133 -1.28(-2.20%)
Nov 11, 2009 58.74 58.96 57.89 58.19 18,023,554 -0.02(-0.03%)
Nov 10, 2009 58.00 58.48 57.57 58.21 17,951,833 +0.04(+0.07%)
Nov 09, 2009 57.87 58.25 57.71 58.17 16,928,634 +1.09(+1.91%)
Nov 06, 2009 56.66 57.66 56.49 57.08 21,838,721 -0.15(-0.26%)
Nov 05, 2009 56.57 57.40 56.31 57.23 18,547,581 +0.96(+1.71%)
Nov 04, 2009 57.00 57.32 56.14 56.27 26,026,943 -0.05(-0.09%)
Nov 03, 2009 54.90 56.68 54.69 56.32 20,030,726 +0.72(+1.29%)
Nov 02, 2009 55.64 56.54 54.71 55.60 29,407,571 +0.35(+0.63%)
Oct 30, 2009 57.27 57.49 54.88 55.25 29,888,241 -2.18(-3.80%)
Oct 29, 2009 56.32 57.55 56.10 57.43 21,726,233 +1.49(+2.66%)
Oct 28, 2009 57.55 57.55 55.81 55.94 23,962,278 -1.91(-3.30%)
Oct 27, 2009 57.48 58.41 57.25 57.85 25,299,141 +0.51(+0.89%)
Oct 26, 2009 58.34 59.66 57.20 57.34 26,936,232 -0.96(-1.65%)
Oct 23, 2009 58.55 58.66 57.80 58.30 21,153,368 -1.15(-1.93%)
Oct 22, 2009 58.80 59.67 58.18 59.45 18,348,576 +0.23(+0.39%)
Oct 21, 2009 58.91 60.56 58.83 59.22 26,009,411 -0.16(-0.27%)
Oct 20, 2009 58.62 59.44 58.56 59.38 18,498,285 -0.38(-0.64%)
Oct 19, 2009 59.09 59.99 58.85 59.76 21,587,816 +0.77(+1.31%)
Oct 16, 2009 58.90 59.25 58.45 58.99 22,455,530 -0.18(-0.30%)
Oct 15, 2009 57.61 59.18 57.51 59.17 23,100,525 +1.21(+2.09%)
Oct 14, 2009 57.74 57.99 57.38 57.96 22,897,973 +0.95(+1.67%)
Oct 13, 2009 57.08 57.12 56.04 57.01 20,637,872 +0.09(+0.16%)
Oct 12, 2009 57.26 57.35 56.59 56.92 13,571,987 +0.76(+1.35%)
Oct 09, 2009 55.99 56.41 55.74 56.16 13,314,539 -0.05(-0.09%)
Oct 08, 2009 55.09 56.37 54.97 56.21 36,807,844 +1.41(+2.57%)
Oct 07, 2009 54.22 54.80 53.95 54.80 20,582,862 +0.42(+0.77%)
Oct 06, 2009 53.89 54.77 53.83 54.38 21,935,572 +1.26(+2.37%)
Oct 05, 2009 52.04 53.34 51.85 53.12 16,867,669 +1.15(+2.21%)
Oct 02, 2009 51.55 52.34 51.34 51.97 18,563,372 -0.27(-0.52%)
Oct 01, 2009 53.90 53.92 52.24 52.24 22,721,927 -1.68(-3.12%)
Sep 30, 2009 54.57 54.58 53.21 53.92 25,384,798 -0.35(-0.64%)
Sep 29, 2009 54.38 54.65 53.83 54.27 17,569,420 -0.12(-0.22%)
Sep 28, 2009 53.59 54.60 53.49 54.39 14,062,964 +0.83(+1.55%)
Sep 25, 2009 53.44 54.10 53.12 53.56 20,103,516 -0.07(-0.13%)
Sep 24, 2009 54.51 54.55 53.21 53.63 22,944,720 -0.78(-1.43%)
Sep 23, 2009 55.61 55.73 54.38 54.41 33,988,148 -1.16(-2.09%)
Sep 22, 2009 55.59 55.77 55.17 55.57 13,536,915 +0.86(+1.57%)
Sep 21, 2009 54.27 54.90 53.98 54.71 15,566,478 -0.47(-0.85%)
Sep 18, 2009 55.72 55.76 54.70 55.18 18,365,933 -0.44(-0.79%)
Sep 17, 2009 55.83 56.28 55.22 55.62 17,369,397 +0.57(+1.04%)
Sep 16, 2009 54.95 55.92 54.87 55.05 22,884,916 +0.51(+0.94%)
Sep 15, 2009 54.26 54.69 53.79 54.54 18,485,973 +0.54(+1.00%)
Sep 14, 2009 52.99 54.03 52.81 54.00 15,613,448 +0.40(+0.75%)
Sep 11, 2009 53.70 54.32 53.16 53.60 21,178,028 +0.21(+0.39%)
Sep 10, 2009 52.73 53.49 52.35 53.39 17,491,409 +0.91(+1.73%)
Sep 09, 2009 52.50 53.01 52.13 52.48 13,120,303 +0.12(+0.23%)
Sep 08, 2009 52.00 54.49 51.82 52.36 19,110,744 +1.40(+2.75%)
Sep 04, 2009 50.16 51.10 50.11 50.96 11,823,435 +0.70(+1.39%)
Sep 03, 2009 50.31 50.50 49.94 50.26 9,435,034 +0.35(+0.70%)
Sep 02, 2009 50.00 50.59 49.91 49.91 14,356,523 -0.37(-0.74%)
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.