Energy Select Sector SPDR (NY: XLE )

57.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 76.19 77.12 75.96 76.45 17,335,583 -0.77(-1.00%)
Jul 28, 2011 77.23 78.18 77.07 77.22 19,553,966 -0.32(-0.41%)
Jul 27, 2011 78.49 78.65 77.30 77.54 23,784,435 -1.49(-1.89%)
Jul 26, 2011 79.36 79.76 78.75 79.03 16,968,865 -0.38(-0.48%)
Jul 25, 2011 78.74 79.97 78.62 79.41 15,483,108 -0.32(-0.40%)
Jul 22, 2011 79.68 79.83 79.54 79.73 11,499,741 +0.40(+0.50%)
Jul 21, 2011 78.26 79.43 78.21 79.33 17,361,251 +1.53(+1.97%)
Jul 20, 2011 78.33 78.36 77.65 77.80 10,517,759 -0.19(-0.25%)
Jul 19, 2011 77.15 78.06 77.09 78.00 19,557,273 +1.40(+1.82%)
Jul 18, 2011 76.53 76.74 75.99 76.60 20,361,858 -0.26(-0.34%)
Jul 15, 2011 75.70 76.95 75.65 76.86 27,367,093 +2.01(+2.69%)
Jul 14, 2011 76.13 76.29 74.75 74.85 22,592,244 -0.50(-0.66%)
Jul 13, 2011 75.13 76.43 75.05 75.35 20,162,907 +0.56(+0.75%)
Jul 12, 2011 74.76 75.82 74.70 74.79 20,545,623 -0.28(-0.37%)
Jul 11, 2011 75.79 75.80 74.77 75.07 19,144,425 -1.82(-2.37%)
Jul 08, 2011 76.19 76.89 76.08 76.89 17,131,049 -0.65(-0.84%)
Jul 07, 2011 77.42 77.65 76.84 77.54 17,823,909 +1.15(+1.51%)
Jul 06, 2011 76.36 76.50 75.71 76.39 10,965,789 -0.14(-0.18%)
Jul 05, 2011 76.16 76.87 75.97 76.53 15,683,434 +0.47(+0.62%)
Jul 01, 2011 75.19 76.14 74.55 76.06 14,888,490 +0.71(+0.94%)
Jun 30, 2011 74.50 75.42 74.49 75.35 19,417,338 +1.10(+1.48%)
Jun 29, 2011 73.63 74.76 73.28 74.25 21,321,314 +0.86(+1.17%)
Jun 28, 2011 71.93 73.42 71.87 73.39 15,857,728 +2.08(+2.92%)
Jun 27, 2011 70.68 71.75 70.51 71.31 19,694,449 +0.38(+0.54%)
Jun 24, 2011 72.30 72.47 70.83 70.93 17,065,640 -1.37(-1.89%)
Jun 23, 2011 71.55 72.41 70.45 72.30 45,454,176 -0.80(-1.09%)
Jun 22, 2011 73.08 74.08 72.86 73.10 18,561,574 -0.21(-0.29%)
Jun 21, 2011 72.38 73.66 72.33 73.31 23,195,448 +1.43(+1.99%)
Jun 20, 2011 71.56 72.06 71.55 71.88 17,361,265 +0.19(+0.27%)
Jun 17, 2011 72.50 72.62 71.22 71.68 27,409,814 -0.44(-0.62%)
Jun 16, 2011 72.05 72.79 71.40 72.13 25,264,389 +0.11(+0.15%)
Jun 15, 2011 72.83 73.48 71.62 72.02 35,639,738 -1.69(-2.29%)
Jun 14, 2011 73.11 74.07 73.09 73.71 22,877,631 +1.54(+2.13%)
Jun 13, 2011 73.37 73.90 71.48 72.17 27,750,587 -1.16(-1.58%)
Jun 10, 2011 74.20 74.35 73.21 73.33 20,968,492 -1.45(-1.94%)
Jun 09, 2011 74.15 75.18 74.00 74.78 17,271,917 +1.00(+1.36%)
Jun 08, 2011 73.79 74.68 73.62 73.78 25,056,530 +0.22(+0.30%)
Jun 07, 2011 74.15 74.58 73.44 73.56 19,230,213 +0.00(+0.00%)
Jun 06, 2011 75.10 75.41 73.40 73.56 23,437,597 -1.70(-2.26%)
Jun 03, 2011 74.11 75.98 73.97 75.26 22,378,446 +0.75(+1.01%)
May 24, 2011 74.22 75.33 74.20 74.51 24,859,226 +1.04(+1.42%)
May 23, 2011 73.33 73.87 73.00 73.47 20,291,421 -1.16(-1.55%)
May 20, 2011 74.65 75.27 73.72 74.63 27,054,394 -0.09(-0.12%)
May 19, 2011 75.05 75.36 74.09 74.72 19,522,753 +0.01(+0.01%)
May 18, 2011 73.56 75.24 73.28 74.71 25,832,921 +1.48(+2.02%)
May 17, 2011 72.89 73.58 72.28 73.23 30,110,478 +0.00(+0.00%)
May 16, 2011 73.48 74.73 73.04 73.23 28,144,383 -0.56(-0.76%)
May 13, 2011 74.50 74.85 73.13 73.79 36,634,081 -0.36(-0.49%)
May 12, 2011 73.90 74.75 72.78 74.15 38,869,254 -0.11(-0.15%)
May 11, 2011 76.00 76.08 73.71 74.26 41,235,347 -2.21(-2.89%)
May 10, 2011 76.10 76.83 75.51 76.47 17,766,406 +0.36(+0.47%)
May 09, 2011 75.15 76.47 75.02 76.11 24,226,782 +1.31(+1.75%)
May 06, 2011 75.33 76.45 73.98 74.80 35,227,158 +0.33(+0.44%)
May 05, 2011 74.91 75.65 73.58 74.47 44,489,388 -1.58(-2.08%)
May 04, 2011 77.26 77.27 75.39 76.05 29,749,432 -1.37(-1.77%)
May 03, 2011 78.80 78.97 76.74 77.42 28,746,792 -1.99(-2.51%)
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.