Energy Select Sector SPDR (NY: XLE )

54.81 USD +0.80 (+1.48%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.88 45.84 43.51 45.27 68,764,400 -0.04(-0.09%)
Feb 27, 2020 46.63 47.53 45.29 45.31 61,246,662 -2.56(-5.35%)
Feb 26, 2020 49.54 49.78 47.85 47.87 48,806,052 -1.49(-3.02%)
Feb 25, 2020 51.78 51.82 49.04 49.36 42,822,737 -2.28(-4.42%)
Feb 24, 2020 52.10 52.40 51.48 51.64 33,021,391 -2.50(-4.62%)
Feb 21, 2020 54.27 54.32 53.69 54.14 13,808,200 -0.65(-1.19%)
Feb 20, 2020 54.99 55.40 54.65 54.79 13,049,747 -0.06(-0.11%)
Feb 19, 2020 54.49 55.07 54.19 54.85 12,453,787 +0.72(+1.33%)
Feb 18, 2020 54.10 54.57 53.63 54.13 16,314,698 -0.45(-0.82%)
Feb 14, 2020 55.06 55.10 54.24 54.58 12,520,100 -0.29(-0.53%)
Feb 13, 2020 54.89 55.18 54.55 54.87 11,971,687 -0.17(-0.31%)
Feb 12, 2020 55.12 55.35 54.59 55.04 17,193,569 +0.73(+1.34%)
Feb 11, 2020 54.44 54.52 54.06 54.31 13,843,444 +0.60(+1.12%)
Feb 10, 2020 53.70 53.83 53.38 53.71 14,635,494 -0.27(-0.50%)
Feb 07, 2020 53.95 54.21 53.70 53.98 13,693,600 -0.38(-0.70%)
Feb 06, 2020 55.18 55.18 54.27 54.36 15,398,227 -0.56(-1.02%)
Feb 05, 2020 53.81 55.11 53.78 54.92 34,377,700 +1.99(+3.76%)
Feb 04, 2020 53.50 53.92 52.83 52.93 19,818,589 +0.19(+0.36%)
Feb 03, 2020 53.37 53.45 52.55 52.74 21,289,180 -0.70(-1.31%)
Jan 31, 2020 54.23 54.38 53.16 53.44 33,430,500 -1.72(-3.12%)
Jan 30, 2020 54.15 55.22 54.01 55.16 24,426,383 +0.44(+0.80%)
Jan 29, 2020 55.61 55.81 54.65 54.72 13,745,412 -0.58(-1.05%)
Jan 28, 2020 55.36 55.64 55.08 55.30 14,295,069 +0.25(+0.45%)
Jan 27, 2020 55.48 55.70 54.98 55.05 21,675,462 -1.57(-2.77%)
Jan 24, 2020 57.02 57.28 56.18 56.62 20,390,500 -0.66(-1.15%)
Jan 23, 2020 56.90 57.46 56.46 57.28 13,272,411 -0.22(-0.38%)
Jan 22, 2020 57.95 57.99 57.34 57.50 14,674,602 -0.56(-0.96%)
Jan 21, 2020 58.79 58.80 57.96 58.06 17,352,162 -1.06(-1.79%)
Jan 17, 2020 59.66 59.69 59.01 59.12 11,909,100 -0.38(-0.64%)
Jan 16, 2020 59.75 59.95 59.47 59.50 8,224,084 +0.10(+0.17%)
Jan 15, 2020 59.58 59.76 59.22 59.40 10,826,124 -0.44(-0.74%)
Jan 14, 2020 59.70 59.91 59.31 59.84 17,339,002 +0.01(+0.02%)
Jan 13, 2020 59.72 60.01 59.41 59.83 8,778,487 +0.02(+0.03%)
Jan 10, 2020 60.12 60.17 59.74 59.81 9,151,300 -0.34(-0.57%)
Jan 09, 2020 59.68 60.21 58.98 60.15 15,366,823 +0.44(+0.74%)
Jan 08, 2020 60.65 60.72 59.63 59.71 19,021,388 -1.00(-1.65%)
Jan 07, 2020 60.70 60.77 60.00 60.71 11,462,507 -0.16(-0.26%)
Jan 06, 2020 60.61 61.18 60.40 60.87 22,457,720 +0.47(+0.78%)
Jan 03, 2020 61.13 61.31 60.10 60.40 29,515,600 -0.18(-0.30%)
Jan 02, 2020 60.44 60.67 60.23 60.58 11,944,709 +0.54(+0.90%)
Dec 31, 2019 59.40 60.10 59.23 60.04 10,729,000 +0.34(+0.57%)
Dec 30, 2019 60.12 60.23 59.61 59.70 14,629,417 -1.98(-3.21%)
Dec 27, 2019 62.17 62.23 61.64 61.68 10,718,800 -0.26(-0.42%)
Dec 26, 2019 62.23 62.44 61.86 61.94 10,156,173 -0.02(-0.03%)
Dec 24, 2019 62.13 62.22 61.85 61.96 5,037,400 -0.03(-0.05%)
Dec 23, 2019 61.29 62.03 61.22 61.99 13,472,194 +0.63(+1.03%)
Dec 20, 2019 60.96 61.42 60.85 61.36 17,420,000 -0.01(-0.02%)
Dec 19, 2019 61.40 61.57 61.26 61.37 12,767,409 -0.02(-0.03%)
Dec 18, 2019 61.09 61.78 61.01 61.39 12,940,716 +0.23(+0.38%)
Dec 17, 2019 61.38 61.71 60.93 61.16 23,146,175 +0.04(+0.07%)
Dec 16, 2019 60.74 61.36 60.71 61.12 11,135,948 +0.81(+1.34%)
Dec 13, 2019 60.98 61.37 60.27 60.31 11,372,400 -0.46(-0.76%)
Dec 12, 2019 59.76 60.97 59.69 60.77 22,490,784 +1.10(+1.84%)
Dec 11, 2019 59.68 60.08 59.55 59.67 12,436,187 -0.10(-0.17%)
Dec 10, 2019 59.85 59.99 59.51 59.77 8,785,116 +0.12(+0.20%)
Dec 09, 2019 59.26 59.93 59.26 59.65 8,406,347 -0.07(-0.12%)
Dec 06, 2019 58.85 59.90 58.84 59.72 16,729,600 +1.12(+1.91%)
Dec 05, 2019 59.13 59.20 58.40 58.60 10,892,416 -0.28(-0.48%)
Dec 04, 2019 58.52 59.06 58.33 58.88 17,426,527 +0.87(+1.50%)
Dec 03, 2019 58.37 58.47 57.80 58.01 17,127,723 -0.88(-1.49%)
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.