Energy Select Sector SPDR (NY: XLE )

50.53 USD +0.24 (+0.48%)
Streaming Delayed Price Updated: 9:10 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 50.46 50.60 49.18 50.28 15,984,962 -0.82(-1.60%)
Nov 26, 2008 47.85 51.45 47.45 51.10 39,362,182 +2.71(+5.60%)
Nov 25, 2008 48.21 48.85 46.80 48.39 46,598,910 +0.76(+1.60%)
Nov 24, 2008 45.62 49.07 44.82 47.63 55,495,034 +3.21(+7.23%)
Nov 21, 2008 41.28 44.94 40.52 44.42 75,366,058 +4.46(+11.16%)
Nov 20, 2008 44.30 44.68 39.82 39.96 66,121,248 -5.64(-12.37%)
Nov 19, 2008 47.97 48.88 45.42 45.60 49,142,296 -2.49(-5.18%)
Nov 18, 2008 47.08 48.50 45.92 48.09 52,403,470 +1.31(+2.80%)
Nov 17, 2008 47.29 48.96 46.67 46.78 44,603,356 -0.99(-2.07%)
Nov 14, 2008 48.50 50.50 46.88 47.77 55,600,465 -2.07(-4.15%)
Nov 13, 2008 45.35 50.00 43.01 49.84 63,992,549 +5.24(+11.75%)
Nov 12, 2008 47.20 47.54 44.49 44.60 39,564,432 -3.98(-8.19%)
Nov 11, 2008 48.88 49.56 47.50 48.58 36,854,739 -1.44(-2.88%)
Nov 10, 2008 51.32 51.91 49.03 50.02 40,687,068 +0.17(+0.34%)
Nov 07, 2008 48.23 49.93 47.82 49.85 33,573,554 +2.35(+4.95%)
Nov 06, 2008 50.15 50.61 47.00 47.50 52,269,212 -3.15(-6.22%)
Nov 05, 2008 51.65 53.30 50.41 50.65 42,641,795 -2.45(-4.61%)
Nov 04, 2008 50.96 53.30 50.94 53.10 33,949,405 +3.06(+6.12%)
Nov 03, 2008 50.60 51.24 48.90 50.04 31,029,431 -1.36(-2.65%)
Oct 31, 2008 49.48 52.63 48.88 51.40 47,996,250 +0.94(+1.86%)
Oct 30, 2008 49.39 50.62 47.36 50.46 52,710,509 +2.53(+5.28%)
Oct 29, 2008 47.48 50.46 47.09 47.93 63,806,574 +0.84(+1.78%)
Oct 28, 2008 43.47 47.09 41.06 47.09 62,962,885 +6.05(+14.74%)
Oct 27, 2008 43.20 45.48 40.78 41.04 46,601,071 -2.61(-5.98%)
Oct 24, 2008 41.27 45.52 41.20 43.65 54,316,601 -2.53(-5.48%)
Oct 23, 2008 44.52 46.81 42.31 46.18 87,313,805 +2.18(+4.95%)
Oct 22, 2008 47.00 47.00 42.41 44.00 62,100,104 -5.20(-10.57%)
Oct 21, 2008 49.78 51.06 47.89 49.20 43,896,052 -2.00(-3.91%)
Oct 20, 2008 47.73 51.20 47.62 51.20 45,002,535 +5.26(+11.45%)
Oct 17, 2008 44.53 49.65 43.61 45.94 63,330,741 +0.99(+2.20%)
Oct 16, 2008 43.78 46.08 40.26 44.95 77,417,319 +1.75(+4.05%)
Oct 15, 2008 48.20 48.84 41.96 43.20 59,783,945 -7.51(-14.81%)
Oct 14, 2008 52.73 56.95 48.38 50.71 62,725,051 -0.30(-0.59%)
Oct 13, 2008 45.34 51.63 44.42 51.01 50,486,273 +7.61(+17.53%)
Oct 10, 2008 42.99 45.74 38.84 43.40 93,384,358 -2.69(-5.84%)
Oct 09, 2008 53.25 54.03 46.09 46.09 55,262,565 -5.91(-11.37%)
Oct 08, 2008 50.32 54.65 49.16 52.00 69,860,027 -0.06(-0.12%)
Oct 07, 2008 56.54 57.28 51.54 52.06 48,027,292 -2.89(-5.26%)
Oct 06, 2008 55.76 55.93 50.98 54.95 69,544,922 -3.06(-5.27%)
Oct 03, 2008 58.50 69.91 57.49 58.01 0 -0.57(-0.97%)
Oct 02, 2008 61.30 61.42 57.62 58.58 46,997,020 -3.68(-5.91%)
Oct 01, 2008 62.70 63.43 60.00 62.26 46,615,425 -1.25(-1.97%)
Sep 30, 2008 61.92 64.29 61.43 63.51 33,200,468 +2.94(+4.85%)
Sep 29, 2008 65.99 65.99 59.13 60.57 44,187,029 -7.13(-10.53%)
Sep 26, 2008 67.59 68.49 66.02 67.70 0 -1.64(-2.37%)
Sep 25, 2008 67.92 69.95 67.90 69.34 27,719,696 +1.30(+1.91%)
Sep 24, 2008 68.70 69.03 67.62 68.04 29,585,108 +0.19(+0.28%)
Sep 23, 2008 70.17 71.10 67.70 67.85 32,193,114 -2.46(-3.50%)
Sep 22, 2008 71.36 72.58 70.02 70.31 34,264,743 -0.94(-1.32%)
Sep 19, 2008 71.36 78.10 68.41 71.25 0 +4.69(+7.05%)
Sep 18, 2008 66.98 67.64 63.61 66.56 63,255,441 -0.84(-1.25%)
Sep 17, 2008 65.43 67.60 63.76 67.40 66,403,862 +1.22(+1.84%)
Sep 16, 2008 62.00 66.18 61.06 66.18 61,205,655 +2.16(+3.37%)
Sep 15, 2008 65.62 67.21 63.68 64.02 54,446,703 -4.91(-7.12%)
Sep 12, 2008 66.76 68.98 66.75 68.93 53,380,876 +2.08(+3.11%)
Sep 11, 2008 65.01 66.95 63.70 66.85 51,960,964 +1.30(+1.98%)
Sep 10, 2008 64.13 66.28 63.71 65.55 60,376,977 +2.01(+3.16%)
Sep 09, 2008 67.31 67.32 63.34 63.54 65,037,914 -4.26(-6.28%)
Sep 08, 2008 70.06 70.29 67.22 67.80 50,214,598 -0.62(-0.91%)
Sep 05, 2008 69.09 69.13 66.81 68.42 0 -0.43(-0.62%)
Sep 04, 2008 70.31 71.01 67.86 68.85 54,046,023 -1.45(-2.06%)
Sep 03, 2008 70.22 71.56 69.27 70.30 50,175,177 -0.36(-0.51%)
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.