Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.06 43.45 42.87 42.98 30,330,326 -0.29(-0.68%)
Aug 30, 2021 43.95 44.12 43.25 43.27 17,912,788 -0.52(-1.18%)
Aug 27, 2021 43.18 44.08 43.08 43.79 26,015,848 +1.14(+2.66%)
Aug 26, 2021 43.06 43.30 42.58 42.65 23,514,686 -0.66(-1.52%)
Aug 25, 2021 42.89 43.54 42.60 43.31 22,420,212 +0.33(+0.76%)
Aug 24, 2021 42.63 43.20 42.56 42.98 25,552,142 +0.70(+1.66%)
Aug 23, 2021 41.73 42.39 41.65 42.28 33,093,408 +1.53(+3.75%)
Aug 20, 2021 40.29 41.00 40.11 40.75 34,678,764 +0.09(+0.22%)
Aug 19, 2021 41.02 41.29 40.08 40.66 55,887,820 -1.08(-2.60%)
Aug 18, 2021 42.62 42.96 41.69 41.74 31,703,716 -0.89(-2.08%)
Aug 17, 2021 42.66 43.32 42.25 42.63 28,776,244 -0.44(-1.03%)
Aug 16, 2021 43.29 43.31 42.69 43.08 27,174,020 -0.81(-1.84%)
Aug 13, 2021 44.43 44.43 43.78 43.88 18,610,240 -0.52(-1.18%)
Aug 12, 2021 44.42 44.66 43.87 44.41 20,562,432 -0.04(-0.10%)
Aug 11, 2021 43.99 44.53 43.71 44.45 26,849,948 +0.35(+0.79%)
Aug 10, 2021 43.57 44.22 43.52 44.11 29,984,396 +0.76(+1.76%)
Aug 09, 2021 43.38 43.69 43.05 43.34 23,756,194 -0.62(-1.41%)
Aug 06, 2021 43.94 44.31 43.72 43.96 20,501,980 +0.40(+0.92%)
Aug 05, 2021 43.34 44.10 43.16 43.56 25,788,348 +0.49(+1.13%)
Aug 04, 2021 43.48 44.01 43.01 43.08 36,331,304 -1.20(-2.71%)
Aug 03, 2021 43.39 44.36 42.98 44.27 36,202,612 +0.75(+1.71%)
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.