Energy Select Sector SPDR (NY: XLE )

53.31 USD +1.43 (+2.76%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 41.23 42.55 40.68 41.13 0 -1.02(-2.41%)
Feb 26, 2009 42.82 43.74 42.10 42.15 32,143,133 +0.10(+0.24%)
Feb 25, 2009 42.28 43.11 41.16 42.05 43,810,909 -0.25(-0.59%)
Feb 24, 2009 40.83 42.54 40.55 42.30 33,884,786 +1.90(+4.70%)
Feb 23, 2009 43.15 43.31 40.28 40.40 34,484,309 -1.98(-4.67%)
Feb 20, 2009 42.62 42.99 41.37 42.38 44,704,190 -1.12(-2.57%)
Feb 19, 2009 43.96 44.38 43.28 43.50 33,999,613 +0.01(+0.02%)
Feb 18, 2009 44.00 44.23 42.99 43.49 42,807,773 -0.25(-0.57%)
Feb 17, 2009 45.35 45.61 43.66 43.74 51,900,295 -3.25(-6.92%)
Feb 13, 2009 46.83 47.72 46.68 46.99 37,459,361 +0.11(+0.23%)
Feb 12, 2009 45.92 46.99 45.33 46.88 45,132,508 +0.08(+0.17%)
Feb 11, 2009 47.70 48.13 45.88 46.80 42,512,360 -0.54(-1.14%)
Feb 10, 2009 49.89 50.35 46.91 47.34 56,727,381 -2.31(-4.65%)
Feb 09, 2009 49.71 50.77 49.22 49.65 34,013,301 +0.18(+0.36%)
Feb 06, 2009 48.01 49.80 47.85 49.47 38,522,254 +0.90(+1.85%)
Feb 05, 2009 47.08 48.74 46.54 48.57 42,584,129 +1.16(+2.45%)
Feb 04, 2009 47.40 48.06 46.92 47.41 36,118,252 +0.44(+0.94%)
Feb 03, 2009 46.42 47.27 45.97 46.97 31,323,511 +0.80(+1.73%)
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.