Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.67 52.79 51.85 52.07 24,281,946 -0.34(-0.66%)
Oct 28, 2021 51.76 52.45 51.75 52.41 25,811,670 +0.37(+0.71%)
Oct 27, 2021 53.00 53.29 51.92 52.04 37,684,152 -1.54(-2.87%)
Oct 26, 2021 53.45 53.58 25,092,868 +0.31(+0.58%)
Oct 25, 2021 53.14 53.56 52.86 53.27 27,647,728 +0.77(+1.47%)
Oct 22, 2021 52.20 52.54 51.71 52.50 23,734,060 +0.49(+0.94%)
Oct 21, 2021 52.58 52.77 51.59 52.01 35,448,528 -0.98(-1.85%)
Oct 20, 2021 52.17 53.00 51.96 52.99 27,710,342 +0.43(+0.81%)
Oct 19, 2021 52.19 52.75 51.91 52.56 24,586,296 +0.59(+1.13%)
Oct 18, 2021 52.45 52.74 51.69 51.98 36,067,340 +0.04(+0.07%)
Oct 15, 2021 52.27 52.47 51.91 51.94 25,030,828 +0.25(+0.49%)
Oct 14, 2021 51.64 51.90 51.17 51.69 25,821,398 +0.63(+1.22%)
Oct 13, 2021 50.73 51.32 50.16 51.06 31,945,136 -0.05(-0.09%)
Oct 12, 2021 50.96 51.60 50.75 51.11 39,202,056 +0.05(+0.09%)
Oct 11, 2021 52.02 52.18 51.01 51.06 49,371,412 -0.19(-0.37%)
Oct 08, 2021 50.25 51.37 50.13 51.25 47,573,068 +1.53(+3.08%)
Oct 07, 2021 49.47 49.99 49.22 49.72 42,824,624 +0.38(+0.77%)
Oct 06, 2021 49.04 49.61 48.47 49.34 55,282,596 -0.53(-1.05%)
Oct 05, 2021 50.28 50.78 49.34 49.87 54,094,848 +0.29(+0.58%)
Oct 04, 2021 49.30 50.11 49.07 49.58 63,345,788 +0.80(+1.63%)
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.