Energy Select Sector SPDR (NY: XLE )

48.98 USD +0.83 (+1.72%)
Streaming Delayed Price Updated: 4:52 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 55.15 55.87 54.45 55.73 30,609,900 +0.57(+1.03%)
Oct 30, 2006 55.40 55.91 55.05 55.16 38,501,700 -1.01(-1.80%)
Oct 27, 2006 56.58 57.00 55.99 56.17 21,020,600 -0.46(-0.81%)
Oct 26, 2006 57.42 57.45 56.22 56.63 20,414,900 -0.13(-0.23%)
Oct 25, 2006 55.59 57.14 55.46 56.76 30,960,300 +0.96(+1.72%)
Oct 24, 2006 54.71 55.94 54.50 55.80 17,725,500 +1.00(+1.82%)
Oct 23, 2006 54.35 55.04 54.07 54.80 19,120,400 +0.10(+0.18%)
Oct 20, 2006 55.65 55.65 54.50 54.70 27,554,400 -0.72(-1.30%)
Oct 19, 2006 54.56 55.42 54.30 55.42 22,935,800 +1.12(+2.06%)
Oct 18, 2006 54.58 55.10 53.88 54.30 28,710,800 -0.35(-0.64%)
Oct 17, 2006 55.10 55.13 54.27 54.65 22,786,300 -0.60(-1.09%)
Oct 16, 2006 53.90 55.25 53.81 55.25 28,113,000 +1.27(+2.35%)
Oct 13, 2006 53.63 54.39 53.47 53.98 27,233,700 +0.73(+1.37%)
Oct 12, 2006 52.35 53.25 52.33 53.25 23,143,300 +1.22(+2.34%)
Oct 11, 2006 52.58 52.81 51.92 52.03 21,725,700 -0.84(-1.59%)
Oct 10, 2006 51.65 52.99 51.60 52.87 26,771,800 +0.97(+1.87%)
Oct 09, 2006 53.14 53.24 51.89 51.90 20,278,600 -0.79(-1.50%)
Oct 06, 2006 52.20 52.71 51.76 52.69 25,624,600 +0.05(+0.09%)
Oct 05, 2006 52.60 52.83 52.03 52.64 31,421,400 +0.99(+1.92%)
Oct 04, 2006 51.18 51.86 50.20 51.65 37,666,200 +0.75(+1.47%)
Oct 03, 2006 52.00 52.18 50.90 50.90 34,060,500 -1.94(-3.67%)
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.