Energy Select Sector SPDR (NY: XLE )

47.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.45 35.15 34.45 35.14 4,532,900 +0.48(+1.38%)
Oct 28, 2004 35.14 35.29 34.45 34.66 7,697,800 -0.62(-1.76%)
Oct 27, 2004 35.95 36.13 35.03 35.28 5,301,400 -0.62(-1.73%)
Oct 26, 2004 35.40 35.93 35.40 35.90 1,827,400 +0.39(+1.10%)
Oct 25, 2004 35.55 35.69 35.26 35.51 2,573,000 +0.03(+0.08%)
Oct 22, 2004 35.64 35.91 35.45 35.48 1,429,900 -0.07(-0.20%)
Oct 21, 2004 35.46 35.77 34.45 35.55 2,468,600 +0.20(+0.57%)
Oct 20, 2004 34.71 35.38 34.65 35.35 2,475,500 +0.76(+2.20%)
Oct 19, 2004 34.65 34.82 34.41 34.59 1,705,300 -0.10(-0.29%)
Oct 18, 2004 35.15 35.30 34.68 34.69 1,691,000 -0.47(-1.34%)
Oct 15, 2004 35.33 35.35 34.97 35.16 1,767,500 +0.15(+0.43%)
Oct 14, 2004 34.95 35.32 34.87 35.01 4,796,700 +0.28(+0.81%)
Oct 13, 2004 35.35 35.35 34.35 34.73 7,132,800 -0.74(-2.09%)
Oct 12, 2004 35.85 36.05 35.46 35.47 3,046,700 -0.41(-1.14%)
Oct 11, 2004 36.37 36.37 35.69 35.88 2,421,100 -0.31(-0.86%)
Oct 08, 2004 36.35 36.42 35.94 36.19 2,246,400 +0.04(+0.11%)
Oct 07, 2004 36.60 36.83 36.03 36.15 3,680,600 -0.28(-0.77%)
Oct 06, 2004 35.80 36.43 35.80 36.43 3,006,600 +0.66(+1.85%)
Oct 05, 2004 35.67 35.87 35.55 35.77 2,836,800 +0.38(+1.07%)
Oct 04, 2004 35.45 35.53 35.25 35.39 2,241,500 -0.04(-0.11%)
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.