Energy Select Sector SPDR (NY: XLE )

57.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.49 48.93 48.28 48.40 26,932,500 -0.33(-0.68%)
Aug 30, 2021 49.50 49.69 48.71 48.73 15,906,066 -0.58(-1.18%)
Aug 27, 2021 48.63 49.64 48.52 49.31 23,101,362 +1.28(+2.67%)
Aug 26, 2021 48.49 48.76 47.95 48.03 20,880,398 -0.74(-1.52%)
Aug 25, 2021 48.30 49.03 47.98 48.77 19,908,536 +0.37(+0.76%)
Aug 24, 2021 48.01 48.65 47.93 48.40 22,689,603 +0.79(+1.66%)
Aug 23, 2021 47.00 47.74 46.90 47.61 29,386,042 +1.72(+3.75%)
Aug 20, 2021 45.37 46.17 45.17 45.89 30,793,794 +0.10(+0.22%)
Aug 19, 2021 46.20 46.50 45.14 45.79 49,626,858 -1.22(-2.60%)
Aug 18, 2021 48.00 48.38 46.95 47.01 28,152,032 -1.00(-2.08%)
Aug 17, 2021 48.04 48.79 47.58 48.01 25,552,518 -0.50(-1.03%)
Aug 16, 2021 48.75 48.77 48.08 48.51 24,129,786 -0.91(-1.84%)
Aug 13, 2021 50.04 50.04 49.30 49.42 16,525,384 -0.59(-1.18%)
Aug 12, 2021 50.02 50.29 49.40 50.01 18,258,878 -0.05(-0.10%)
Aug 11, 2021 49.54 50.15 49.23 50.06 23,842,020 +0.39(+0.79%)
Aug 10, 2021 49.07 49.80 49.01 49.67 26,625,324 +0.86(+1.76%)
Aug 09, 2021 48.85 49.20 48.48 48.81 21,094,850 -0.70(-1.41%)
Aug 06, 2021 49.48 49.90 49.24 49.51 18,205,198 +0.45(+0.92%)
Aug 05, 2021 48.81 49.66 48.60 49.06 22,899,347 +0.55(+1.13%)
Aug 04, 2021 48.96 49.56 48.44 48.51 32,261,203 -1.35(-2.71%)
Aug 03, 2021 48.86 49.96 48.40 49.86 32,146,927 +0.84(+1.71%)
Aug 02, 2021 49.42 50.62 48.94 49.02 28,904,167 -0.37(-0.75%)
Jul 30, 2021 50.09 50.30 49.09 49.39 24,800,352 -0.80(-1.59%)
Jul 29, 2021 50.35 50.57 49.89 50.19 21,891,394 +0.48(+0.97%)
Jul 28, 2021 49.39 50.12 48.94 49.71 19,583,311 +0.45(+0.91%)
Jul 27, 2021 49.33 49.41 48.68 49.26 23,420,036 -0.46(-0.93%)
Jul 26, 2021 48.64 49.92 48.55 49.72 23,626,141 +1.20(+2.47%)
Jul 23, 2021 48.86 48.88 48.03 48.52 24,475,972 -0.18(-0.37%)
Jul 22, 2021 49.20 49.20 48.28 48.70 23,631,779 -0.55(-1.12%)
Jul 21, 2021 48.53 49.65 48.42 49.25 41,011,814 +1.66(+3.49%)
Jul 20, 2021 46.98 48.09 46.58 47.59 41,866,731 +0.63(+1.34%)
Jul 19, 2021 47.02 47.63 46.30 46.96 57,490,465 -1.72(-3.53%)
Jul 16, 2021 50.48 50.50 48.58 48.68 37,126,933 -1.42(-2.83%)
Jul 15, 2021 50.26 50.87 49.86 50.10 29,833,907 -0.71(-1.40%)
Jul 14, 2021 52.53 53.14 50.61 50.81 33,496,196 -1.56(-2.98%)
Jul 13, 2021 52.51 52.84 52.06 52.37 24,886,737 -0.40(-0.76%)
Jul 12, 2021 52.25 53.08 51.88 52.77 20,675,306 -0.08(-0.15%)
Jul 09, 2021 52.41 52.89 51.80 52.85 25,603,039 +1.10(+2.13%)
Jul 08, 2021 51.13 52.24 50.95 51.75 24,687,477 -0.30(-0.58%)
Jul 07, 2021 52.83 53.32 51.47 52.05 30,410,411 -0.86(-1.63%)
Jul 06, 2021 54.51 54.61 52.69 52.91 34,221,215 -1.78(-3.25%)
Jul 02, 2021 54.58 54.87 54.11 54.69 15,236,041 -0.12(-0.22%)
Jul 01, 2021 55.10 55.26 54.30 54.81 23,622,480 +0.94(+1.74%)
Jun 30, 2021 53.37 54.03 53.32 53.87 23,489,996 +0.66(+1.24%)
Jun 29, 2021 53.79 54.09 53.14 53.21 15,952,334 -0.26(-0.49%)
Jun 28, 2021 55.10 55.13 53.25 53.47 32,917,449 -1.87(-3.38%)
Jun 25, 2021 55.20 55.37 54.88 55.34 19,164,981 +0.29(+0.53%)
Jun 24, 2021 54.83 55.09 54.30 55.05 20,873,706 +0.47(+0.86%)
Jun 23, 2021 54.93 55.55 54.48 54.58 20,273,769 +0.15(+0.28%)
Jun 22, 2021 53.94 54.64 53.35 54.43 24,169,252 +0.36(+0.67%)
Jun 21, 2021 52.29 54.17 52.29 54.07 42,175,571 +1.68(+3.21%)
Jun 18, 2021 52.86 53.52 52.35 52.39 56,906,123 -1.60(-2.96%)
Jun 17, 2021 55.75 56.22 53.26 53.99 53,456,625 -1.90(-3.40%)
Jun 16, 2021 56.10 56.54 55.40 55.89 30,386,101 -0.30(-0.53%)
Jun 15, 2021 55.49 56.33 55.35 56.19 32,137,260 +1.05(+1.90%)
Jun 14, 2021 55.58 55.92 54.69 55.14 18,870,542 -0.24(-0.43%)
Jun 11, 2021 55.77 56.08 55.31 55.38 19,045,751 -0.19(-0.34%)
Jun 10, 2021 56.39 56.65 54.98 55.57 28,673,503 -0.07(-0.13%)
Jun 09, 2021 56.15 56.39 55.61 55.64 28,773,974 -0.35(-0.63%)
Jun 08, 2021 55.32 56.09 54.66 55.99 28,774,657 +0.48(+0.86%)
Jun 07, 2021 55.74 56.08 55.43 55.51 20,045,550 -0.24(-0.43%)
Jun 04, 2021 55.74 55.98 54.92 55.75 26,329,422 +0.37(+0.67%)
Jun 03, 2021 55.00 55.69 54.65 55.38 29,379,686 +0.15(+0.27%)
Jun 02, 2021 54.55 55.49 53.91 55.23 33,926,857 +1.01(+1.86%)
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.