Energy Select Sector SPDR (NY: XLE )

40.05 USD -0.70 (-1.72%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 55.91 56.46 54.22 54.50 32,803,088 -1.00(-1.80%)
Jan 28, 2010 56.50 56.62 54.80 55.50 34,430,676 -0.59(-1.05%)
Jan 27, 2010 56.15 56.65 55.18 56.09 26,616,642 -0.22(-0.39%)
Jan 26, 2010 56.20 57.30 55.92 56.31 21,515,211 -0.36(-0.64%)
Jan 25, 2010 56.68 57.22 56.49 56.67 15,901,145 +0.37(+0.66%)
Jan 22, 2010 57.39 57.72 56.14 56.30 23,028,650 -1.37(-2.38%)
Jan 21, 2010 58.92 59.10 57.53 57.67 25,206,524 -1.20(-2.04%)
Jan 20, 2010 59.16 59.16 58.42 58.87 15,641,658 -0.93(-1.56%)
Jan 19, 2010 59.10 59.90 58.99 59.80 14,613,040 +0.54(+0.91%)
Jan 15, 2010 59.67 59.26 59.26 59.26 19,055,200 -0.48(-0.80%)
Jan 14, 2010 59.56 59.89 59.33 59.74 15,545,342 +0.17(+0.29%)
Jan 13, 2010 59.32 59.80 58.52 59.57 22,137,407 +0.22(+0.37%)
Jan 12, 2010 59.30 59.71 59.04 59.35 21,510,601 -0.87(-1.44%)
Jan 11, 2010 60.69 60.86 59.73 60.22 19,459,871 -0.08(-0.13%)
Jan 08, 2010 59.70 60.35 59.49 60.30 13,345,040 +0.39(+0.65%)
Jan 07, 2010 59.74 60.01 59.30 59.91 17,450,036 -0.09(-0.15%)
Jan 06, 2010 59.32 60.18 59.19 60.00 24,351,825 +0.71(+1.20%)
Jan 05, 2010 58.89 59.41 58.62 59.29 17,368,098 +0.48(+0.82%)
Jan 04, 2010 57.92 58.81 57.79 58.81 16,928,347 +1.80(+3.16%)
Dec 31, 2009 57.59 57.01 57.01 57.01 5,948,900 -0.46(-0.80%)
Dec 30, 2009 57.32 57.54 57.12 57.47 7,253,597 -0.06(-0.10%)
Dec 29, 2009 58.15 58.16 57.38 57.53 8,513,355 -0.38(-0.66%)
Dec 28, 2009 58.25 58.26 57.67 57.91 5,834,580 +0.10(+0.17%)
Dec 24, 2009 57.74 57.94 57.60 57.81 2,795,293 +0.27(+0.47%)
Dec 23, 2009 57.28 57.70 57.15 57.54 13,031,106 +0.45(+0.79%)
Dec 22, 2009 56.94 57.35 56.75 57.09 10,077,524 +0.15(+0.26%)
Dec 21, 2009 56.55 57.07 56.52 56.94 16,049,042 +0.79(+1.41%)
Dec 18, 2009 56.45 56.66 55.88 56.15 20,772,194 -0.01(-0.02%)
Dec 17, 2009 56.28 56.70 56.01 56.16 15,438,181 -0.75(-1.32%)
Dec 16, 2009 56.65 57.25 56.49 56.91 18,832,686 +0.63(+1.12%)
Dec 15, 2009 56.07 56.63 55.94 56.28 13,430,074 +0.18(+0.32%)
Dec 14, 2009 56.22 56.29 56.04 56.10 15,631,404 +0.57(+1.03%)
Dec 11, 2009 55.79 55.93 55.17 55.53 15,628,976 +0.03(+0.05%)
Dec 10, 2009 55.27 55.74 55.00 55.50 15,189,965 +0.68(+1.24%)
Dec 09, 2009 55.01 55.32 54.17 54.82 25,316,251 +0.00(+0.00%)
Dec 08, 2009 55.48 55.51 54.49 54.82 20,237,661 -0.95(-1.70%)
Dec 07, 2009 55.45 56.45 55.45 55.77 13,579,644 -0.13(-0.23%)
Dec 04, 2009 57.02 57.63 55.54 55.90 30,194,470 -0.41(-0.73%)
Dec 03, 2009 57.21 57.37 56.26 56.31 19,716,076 -0.92(-1.61%)
Dec 02, 2009 57.57 57.85 56.97 57.23 15,646,996 -0.34(-0.59%)
Dec 01, 2009 57.58 58.04 57.45 57.57 15,530,681 +0.75(+1.32%)
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%)
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.