Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 53.05 54.01 52.65 53.05 26,328,683 -1.02(-1.89%)
May 27, 2010 53.18 54.14 52.99 54.07 30,305,170 +2.20(+4.24%)
May 26, 2010 52.59 53.08 51.70 51.87 22,757 -0.11(-0.21%)
May 25, 2010 50.47 52.00 50.15 51.98 38,360 +0.12(+0.23%)
May 24, 2010 52.96 53.10 51.78 51.86 27,413,550 -1.21(-2.28%)
May 21, 2010 51.13 53.19 51.01 53.07 40,155,951 +0.91(+1.74%)
May 20, 2010 52.24 53.37 52.00 52.16 39,118 -2.44(-4.47%)
May 19, 2010 54.91 55.32 53.66 54.60 30,105,776 -0.63(-1.14%)
May 18, 2010 56.47 56.86 54.91 55.23 18,898 -0.43(-0.77%)
May 17, 2010 56.42 56.58 54.46 55.66 31,939,516 -0.58(-1.03%)
May 14, 2010 56.24 57.02 55.36 56.24 28,395,610 -1.14(-1.99%)
May 13, 2010 57.66 58.11 57.11 57.38 21,100,596 -0.09(-0.16%)
May 12, 2010 57.08 57.94 57.08 57.47 18,808,082 +0.51(+0.90%)
May 11, 2010 57.50 57.83 56.81 56.96 50,975 -0.38(-0.66%)
May 10, 2010 56.76 57.44 56.53 57.34 29,716,846 +2.35(+4.27%)
May 07, 2010 55.90 56.63 54.29 54.99 49,490,889 -1.06(-1.90%)
May 06, 2010 56.04 58.18 52.29 56.05 47,139,537 -1.55(-2.68%)
May 05, 2010 58.04 58.85 57.58 57.60 35,206,483 -1.37(-2.32%)
May 04, 2010 59.79 59.84 58.35 58.97 14,677 -1.62(-2.67%)
May 03, 2010 60.17 61.07 59.49 60.59 16,689,834 +0.68(+1.14%)
Apr 30, 2010 60.80 60.83 59.53 59.91 22,916,443 -0.75(-1.24%)
Apr 29, 2010 60.90 61.39 60.25 60.66 28,860,616 +0.07(+0.12%)
Apr 28, 2010 60.39 60.75 59.77 60.59 23,095,282 +0.61(+1.02%)
Apr 27, 2010 61.45 61.91 59.83 59.98 26,791 -1.90(-3.07%)
Apr 26, 2010 62.20 62.30 61.78 61.88 17,270,017 -0.21(-0.34%)
Apr 23, 2010 60.65 62.09 60.57 62.09 26,012,292 +1.46(+2.41%)
Apr 22, 2010 59.97 60.64 59.52 60.63 19,382,809 +0.15(+0.25%)
Apr 21, 2010 60.56 60.93 60.04 60.48 6,331 -0.06(-0.10%)
Apr 20, 2010 59.83 60.76 59.78 60.54 18,449 +1.16(+1.95%)
Apr 19, 2010 58.76 59.40 58.58 59.38 21,149,032 +0.08(+0.13%)
Apr 16, 2010 59.98 60.25 58.91 59.30 36,665,571 -1.02(-1.69%)
Apr 15, 2010 60.26 60.54 60.07 60.32 13,947,167 -0.01(-0.02%)
Apr 14, 2010 60.06 60.38 59.53 60.33 14,585,573 +0.57(+0.95%)
Apr 13, 2010 59.89 60.03 59.13 59.76 13,855,438 -0.21(-0.35%)
Apr 12, 2010 59.78 60.38 59.76 59.97 15,032,969 +0.14(+0.23%)
Apr 09, 2010 59.59 59.93 59.50 59.83 17,488,587 +0.63(+1.06%)
Apr 08, 2010 58.55 59.39 58.27 59.20 19,460,189 +0.21(+0.36%)
Apr 07, 2010 59.44 59.48 58.65 58.99 19,535,793 -0.59(-0.99%)
Apr 06, 2010 59.50 59.78 59.26 59.58 13,535,748 +0.10(+0.17%)
Apr 05, 2010 58.90 59.69 58.70 59.48 17,455,640 +0.94(+1.61%)
Apr 01, 2010 58.09 58.54 58.54 58.54 17,990,100 +1.02(+1.77%)
Mar 31, 2010 57.37 57.78 57.13 57.52 15,167,633 +0.26(+0.45%)
Mar 30, 2010 57.30 57.37 56.91 57.26 13,057,539 +0.09(+0.16%)
Mar 29, 2010 56.44 57.28 56.40 57.17 19,475,983 +1.09(+1.94%)
Mar 26, 2010 56.25 56.44 55.72 56.08 21,493,808 +0.02(+0.04%)
Mar 25, 2010 57.43 57.57 55.97 56.06 22,121,900 -0.96(-1.68%)
Mar 24, 2010 56.97 57.52 56.84 57.02 20,767,831 -0.33(-0.58%)
Mar 23, 2010 57.26 57.44 56.89 57.35 17,420,669 +0.22(+0.39%)
Mar 22, 2010 56.56 57.39 56.33 57.13 19,856,485 -0.15(-0.26%)
Mar 19, 2010 58.09 58.25 56.76 57.28 22,412,307 -0.90(-1.55%)
Mar 18, 2010 59.06 59.15 57.86 58.18 19,726,857 -0.88(-1.49%)
Mar 17, 2010 58.71 59.42 58.63 59.06 21,671,799 +0.64(+1.10%)
Mar 16, 2010 58.19 58.48 57.73 58.42 19,161,298 +0.52(+0.90%)
Mar 15, 2010 57.49 57.90 57.38 57.90 18,373,585 -0.60(-1.03%)
Mar 12, 2010 58.85 58.85 58.25 58.50 13,659,776 +0.03(+0.05%)
Mar 11, 2010 58.35 58.58 58.17 58.47 13,036,584 -0.10(-0.17%)
Mar 10, 2010 58.12 58.65 57.85 58.57 17,372,197 +0.51(+0.88%)
Mar 09, 2010 57.75 58.38 57.67 58.06 16,703,740 +0.00(+0.00%)
Mar 08, 2010 58.31 58.51 57.81 58.06 12,618,797 -0.09(-0.15%)
Mar 05, 2010 57.64 58.28 57.58 58.15 15,335,275 +1.07(+1.87%)
Mar 04, 2010 57.47 57.65 56.84 57.08 16,330,904 -0.30(-0.52%)
Mar 03, 2010 57.35 57.88 57.35 57.38 16,767,270 +0.25(+0.44%)
Mar 02, 2010 57.03 57.56 56.91 57.13 16,746,221 +0.47(+0.83%)
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.