Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.68 43.88 43.30 43.47 27,138,418 -0.30(-0.69%)
Mar 30, 2021 43.70 44.24 43.44 43.77 30,127,314 -0.38(-0.86%)
Mar 29, 2021 44.30 44.53 43.61 44.15 26,680,254 -0.53(-1.19%)
Mar 26, 2021 44.39 44.75 43.89 44.68 40,826,640 +1.08(+2.48%)
Mar 25, 2021 42.72 43.73 42.03 43.60 45,517,388 +0.16(+0.37%)
Mar 24, 2021 43.03 44.03 43.03 43.44 46,049,324 +1.06(+2.51%)
Mar 23, 2021 42.14 43.33 41.87 42.38 58,224,548 -0.63(-1.46%)
Mar 22, 2021 43.33 43.49 42.92 43.01 33,608,280 -0.42(-0.96%)
Mar 19, 2021 43.40 44.14 42.84 43.43 46,283,916 +0.01(+0.02%)
Mar 18, 2021 45.06 45.26 43.23 43.42 49,681,536 -2.04(-4.49%)
Mar 17, 2021 44.98 45.68 44.59 45.46 36,805,632 +0.35(+0.78%)
Mar 16, 2021 45.66 45.70 44.83 45.11 44,071,680 -1.32(-2.85%)
Mar 15, 2021 46.86 46.99 45.87 46.43 34,492,236 -0.53(-1.14%)
Mar 12, 2021 46.96 47.39 46.61 46.97 34,095,768 +0.10(+0.21%)
Mar 11, 2021 46.95 47.67 46.77 46.87 28,953,880 +0.02(+0.04%)
Mar 10, 2021 45.77 47.01 45.55 46.85 44,702,304 +1.16(+2.53%)
Mar 09, 2021 46.25 46.91 45.37 45.70 67,759,304 -0.82(-1.75%)
Mar 08, 2021 46.88 47.13 45.84 46.51 57,364,836 +0.09(+0.19%)
Mar 05, 2021 46.02 46.53 44.87 46.42 64,098,216 +1.67(+3.74%)
Mar 04, 2021 44.10 45.56 43.69 44.75 61,250,748 +1.04(+2.39%)
Mar 03, 2021 43.39 44.70 43.38 43.71 47,062,700 +0.63(+1.47%)
Mar 02, 2021 43.47 43.82 43.05 43.07 42,438,092 -0.24(-0.55%)
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.