Energy Select Sector SPDR (NY: XLE )

40.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.36 28.74 28.03 28.72 37,903,700 +0.16(+0.56%)
Oct 29, 2020 27.35 28.65 26.98 28.56 37,250,612 +0.85(+3.07%)
Oct 28, 2020 28.21 28.39 27.55 27.71 40,545,687 -1.21(-4.18%)
Oct 27, 2020 29.27 29.28 28.85 28.92 21,593,267 -0.38(-1.30%)
Oct 26, 2020 29.87 29.91 29.01 29.30 30,398,781 -1.09(-3.59%)
Oct 23, 2020 30.70 30.88 30.01 30.39 24,987,700 -0.15(-0.49%)
Oct 22, 2020 29.38 30.58 29.19 30.54 32,825,847 +1.21(+4.13%)
Oct 21, 2020 29.73 29.90 29.32 29.33 24,648,466 -0.57(-1.91%)
Oct 20, 2020 29.72 30.16 29.52 29.90 22,991,969 +0.35(+1.18%)
Oct 19, 2020 30.30 30.45 29.52 29.55 25,184,466 -0.64(-2.12%)
Oct 16, 2020 30.83 30.87 30.14 30.19 18,711,400 -0.70(-2.27%)
Oct 15, 2020 30.00 30.90 29.73 30.89 20,359,430 +0.37(+1.21%)
Oct 14, 2020 30.46 31.23 30.40 30.52 27,244,163 +0.13(+0.43%)
Oct 13, 2020 30.87 31.05 30.30 30.39 25,383,627 -0.48(-1.55%)
Oct 12, 2020 30.69 30.98 30.37 30.87 16,683,958 +0.08(+0.26%)
Oct 09, 2020 31.57 31.65 30.74 30.79 25,517,900 -0.50(-1.60%)
Oct 08, 2020 30.41 31.31 30.26 31.29 30,556,831 +1.13(+3.75%)
Oct 07, 2020 29.91 30.24 29.57 30.16 21,042,175 +0.42(+1.41%)
Oct 06, 2020 30.63 30.80 29.66 29.74 31,111,213 -0.45(-1.49%)
Oct 05, 2020 29.57 30.21 29.50 30.19 31,571,869 +0.88(+3.00%)
Oct 02, 2020 28.25 29.56 28.20 29.31 28,705,200 +0.28(+0.96%)
Oct 01, 2020 29.62 29.75 28.85 29.03 28,363,811 -0.92(-3.07%)
Sep 30, 2020 30.23 30.58 29.81 29.95 24,571,470 -0.09(-0.30%)
Sep 29, 2020 30.80 30.87 29.74 30.04 23,801,016 -0.85(-2.75%)
Sep 28, 2020 30.73 31.23 30.68 30.89 26,373,711 +0.71(+2.35%)
Sep 25, 2020 29.89 30.41 29.70 30.18 27,558,400 -0.02(-0.07%)
Sep 24, 2020 30.10 30.75 29.54 30.20 35,243,384 -0.01(-0.03%)
Sep 23, 2020 31.76 31.88 30.17 30.21 26,449,775 -1.43(-4.52%)
Sep 22, 2020 31.99 32.50 31.58 31.64 22,347,969 -0.33(-1.03%)
Sep 21, 2020 32.26 32.34 31.43 31.97 30,718,977 -1.64(-4.88%)
Sep 18, 2020 33.97 33.99 33.26 33.61 26,406,300 -0.38(-1.12%)
Sep 17, 2020 33.40 34.02 33.07 33.99 22,356,691 +0.05(+0.15%)
Sep 16, 2020 32.92 34.38 32.64 33.94 35,893,138 +1.31(+4.01%)
Sep 15, 2020 33.09 33.39 32.53 32.63 25,609,746 -0.24(-0.73%)
Sep 14, 2020 32.71 33.17 32.48 32.87 19,444,035 +0.25(+0.77%)
Sep 11, 2020 32.66 32.83 32.35 32.62 25,397,200 +0.03(+0.09%)
Sep 10, 2020 33.93 33.97 32.53 32.59 37,001,799 -1.24(-3.67%)
Sep 09, 2020 33.98 34.17 33.71 33.83 24,976,678 +0.23(+0.68%)
Sep 08, 2020 34.21 34.37 33.22 33.60 49,217,041 -1.27(-3.64%)
Sep 04, 2020 35.34 35.58 34.44 34.87 34,341,000 -0.11(-0.31%)
Sep 03, 2020 35.17 35.90 34.77 34.98 39,438,256 -0.26(-0.74%)
Sep 02, 2020 35.40 35.61 35.02 35.24 23,849,908 -0.17(-0.48%)
Sep 01, 2020 35.49 35.57 34.97 35.41 18,260,634 -0.24(-0.67%)
Aug 31, 2020 36.49 36.54 35.65 35.65 18,790,052 -0.79(-2.17%)
Aug 28, 2020 35.94 36.55 35.76 36.44 14,575,000 +0.64(+1.79%)
Aug 27, 2020 35.74 36.04 35.36 35.80 22,258,688 +0.07(+0.20%)
Aug 26, 2020 36.45 36.45 35.68 35.73 18,000,762 -0.77(-2.11%)
Aug 25, 2020 37.22 37.27 36.32 36.50 20,116,584 -0.52(-1.40%)
Aug 24, 2020 36.25 37.28 36.03 37.02 24,813,406 +0.99(+2.75%)
Aug 21, 2020 36.12 36.19 35.69 36.03 17,347,700 -0.23(-0.63%)
Aug 20, 2020 36.51 36.75 36.25 36.26 19,106,191 -0.80(-2.16%)
Aug 19, 2020 37.46 37.63 36.94 37.06 14,793,328 -0.43(-1.15%)
Aug 18, 2020 37.83 38.20 37.38 37.49 14,348,342 -0.48(-1.26%)
Aug 17, 2020 38.20 38.22 37.76 37.97 14,255,480 -0.22(-0.58%)
Aug 14, 2020 37.53 38.25 37.39 38.19 13,279,600 +0.34(+0.90%)
Aug 13, 2020 38.27 38.59 37.74 37.85 15,760,245 -0.73(-1.89%)
Aug 12, 2020 38.78 39.03 38.17 38.58 25,533,672 +0.38(+0.99%)
Aug 11, 2020 39.08 39.53 38.02 38.20 26,512,699 -0.13(-0.34%)
Aug 10, 2020 37.46 38.35 37.37 38.33 26,308,000 +1.15(+3.09%)
Aug 07, 2020 36.80 37.27 36.37 37.18 18,376,500 +0.05(+0.13%)
Aug 06, 2020 37.22 37.56 36.99 37.13 19,189,162 -0.30(-0.80%)
Aug 05, 2020 37.77 37.90 37.08 37.43 30,759,428 +0.39(+1.05%)
Aug 04, 2020 36.04 37.12 36.01 37.04 22,570,894 +0.88(+2.43%)
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.