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 (%)
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%)
Aug 03, 2020 36.02 36.36 35.72 36.16 21,103,991 +0.13(+0.36%)
Jul 31, 2020 35.65 36.07 35.29 36.03 24,774,400 -0.17(-0.47%)
Jul 30, 2020 36.89 36.91 35.88 36.20 32,830,978 -1.48(-3.93%)
Jul 29, 2020 37.01 37.71 36.76 37.68 17,214,123 +0.77(+2.09%)
Jul 28, 2020 37.33 37.69 36.81 36.91 17,775,416 -0.64(-1.70%)
Jul 27, 2020 37.46 37.72 36.99 37.55 18,230,733 +0.04(+0.11%)
Jul 24, 2020 37.72 38.28 37.37 37.51 19,950,500 -0.21(-0.56%)
Jul 23, 2020 37.66 37.91 37.24 37.72 21,043,027 -0.07(-0.19%)
Jul 22, 2020 37.85 37.85 37.24 37.79 19,621,547 -0.47(-1.23%)
Jul 21, 2020 36.70 38.55 36.65 38.26 36,183,516 +2.18(+6.04%)
Jul 20, 2020 36.56 36.98 36.05 36.08 20,074,039 -0.61(-1.66%)
Jul 17, 2020 37.33 37.74 36.53 36.69 17,716,900 -0.52(-1.40%)
Jul 16, 2020 37.13 37.69 36.66 37.21 18,822,309 -0.17(-0.45%)
Jul 15, 2020 37.52 37.62 36.83 37.38 25,898,092 +0.79(+2.16%)
Jul 14, 2020 35.11 36.66 35.01 36.59 34,210,047 +1.24(+3.51%)
Jul 13, 2020 35.87 36.01 35.08 35.35 37,221,559 -0.19(-0.53%)
Jul 10, 2020 34.24 35.58 34.24 35.54 25,227,900 +1.10(+3.19%)
Jul 09, 2020 36.07 36.17 34.40 34.44 30,541,201 -1.79(-4.94%)
Jul 08, 2020 36.26 36.82 35.93 36.23 20,649,512 -0.03(-0.08%)
Jul 07, 2020 36.98 37.03 36.20 36.26 20,904,845 -1.19(-3.18%)
Jul 06, 2020 38.00 38.27 36.98 37.45 22,539,841 +0.11(+0.29%)
Jul 02, 2020 37.69 38.21 37.26 37.34 20,779,098 +0.41(+1.11%)
Jul 01, 2020 38.00 38.51 36.88 36.93 24,568,844 -0.92(-2.43%)
Jun 30, 2020 36.70 38.07 36.31 37.85 20,939,991 +0.85(+2.30%)
Jun 29, 2020 36.60 37.32 36.44 37.00 19,451,101 +0.49(+1.34%)
Jun 26, 2020 37.55 37.55 36.33 36.51 33,861,100 -1.31(-3.46%)
Jun 25, 2020 36.76 37.96 36.57 37.82 24,010,098 +0.71(+1.91%)
Jun 24, 2020 38.68 38.69 36.86 37.11 32,348,539 -2.18(-5.55%)
Jun 23, 2020 39.84 39.94 39.17 39.29 14,804,755 +0.04(+0.10%)
Jun 22, 2020 38.88 39.38 38.42 39.25 19,447,128 -0.32(-0.81%)
Jun 19, 2020 41.43 41.44 39.53 39.57 26,967,000 -0.61(-1.52%)
Jun 18, 2020 39.29 40.62 39.05 40.18 18,455,951 +0.49(+1.23%)
Jun 17, 2020 40.93 40.94 39.68 39.69 23,362,345 -1.40(-3.41%)
Jun 16, 2020 41.84 41.90 39.92 41.09 32,045,234 +1.15(+2.88%)
Jun 15, 2020 38.12 40.35 37.70 39.94 32,848,789 +0.12(+0.30%)
Jun 12, 2020 40.55 40.84 38.74 39.82 42,817,500 +0.98(+2.52%)
Jun 11, 2020 39.89 41.04 38.71 38.84 48,130,859 -4.04(-9.42%)
Jun 10, 2020 44.68 44.72 42.86 42.88 40,473,369 -2.22(-4.92%)
Jun 09, 2020 45.36 45.49 44.47 45.10 43,696,873 -1.76(-3.76%)
Jun 08, 2020 46.47 46.88 45.43 46.86 47,514,291 +2.02(+4.50%)
Jun 05, 2020 43.83 45.24 43.79 44.84 50,196,600 +3.10(+7.43%)
Jun 04, 2020 41.50 41.90 40.90 41.74 27,417,634 +0.01(+0.02%)
Jun 03, 2020 41.18 41.92 41.10 41.73 27,298,284 +1.19(+2.94%)
Jun 02, 2020 39.87 40.58 39.82 40.54 25,147,932 +1.10(+2.79%)
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.