Energy Select Sector SPDR (NY: XLE )

52.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 51.35 51.52 50.84 51.17 13,312,660 -1.01(-1.94%)
Aug 28, 2009 52.67 52.75 51.84 52.18 10,548,282 -0.47(-0.89%)
Aug 27, 2009 52.15 52.65 51.12 52.65 18,414,033 +0.20(+0.38%)
Aug 26, 2009 51.81 52.58 51.58 52.45 16,268,097 +0.24(+0.46%)
Aug 25, 2009 53.19 53.46 52.03 52.21 21,256,859 -0.81(-1.53%)
Aug 24, 2009 52.84 53.41 52.82 53.02 19,081,573 +0.67(+1.28%)
Aug 21, 2009 51.52 52.55 51.50 52.35 21,992,640 +1.44(+2.83%)
Aug 20, 2009 50.49 51.05 50.46 50.91 10,026,215 +0.43(+0.85%)
Aug 19, 2009 49.06 50.87 48.90 50.48 20,581,758 +0.92(+1.86%)
Aug 18, 2009 49.19 49.78 48.99 49.56 12,920,087 +0.53(+1.08%)
Aug 17, 2009 49.49 49.60 48.74 49.03 18,735,115 -1.68(-3.31%)
Aug 14, 2009 51.46 51.52 50.15 50.71 16,539,487 -0.76(-1.48%)
Aug 13, 2009 51.26 51.53 50.57 51.47 16,813,090 +0.62(+1.22%)
Aug 12, 2009 50.20 51.31 50.17 50.85 15,599,601 +0.54(+1.07%)
Aug 11, 2009 50.87 50.99 50.10 50.31 20,675,111 -0.74(-1.45%)
Aug 10, 2009 50.69 51.36 50.57 51.05 14,053,778 +0.22(+0.43%)
Aug 07, 2009 51.49 51.62 50.56 50.83 18,632,295 -0.06(-0.12%)
Aug 06, 2009 51.50 51.50 50.49 50.89 16,703,017 -0.42(-0.82%)
Aug 05, 2009 51.81 51.81 51.00 51.31 16,190,550 -0.24(-0.47%)
Aug 04, 2009 51.66 52.10 51.29 51.55 14,418,434 -0.37(-0.71%)
Aug 03, 2009 51.49 52.28 51.41 51.92 20,988,809 +1.30(+2.57%)
Jul 31, 2009 49.88 50.85 49.53 50.62 17,915,181 +0.46(+0.92%)
Jul 30, 2009 49.91 50.66 49.50 50.16 20,682,832 +0.72(+1.46%)
Jul 29, 2009 49.79 49.83 48.84 49.44 22,256,262 -1.17(-2.31%)
Jul 28, 2009 50.25 50.99 49.61 50.61 19,165,367 -0.66(-1.29%)
Jul 27, 2009 51.09 51.67 50.78 51.27 13,203,182 +0.08(+0.16%)
Jul 24, 2009 50.45 51.27 50.25 51.19 15,468,581 +0.53(+1.05%)
Jul 23, 2009 49.20 50.85 49.07 50.66 21,732,179 +1.40(+2.84%)
Jul 22, 2009 48.97 49.87 48.85 49.26 21,559,562 -0.45(-0.91%)
Jul 21, 2009 49.83 50.02 48.91 49.71 18,333,361 +0.43(+0.87%)
Jul 20, 2009 49.09 49.46 48.45 49.28 19,620,930 +0.83(+1.71%)
Jul 17, 2009 48.14 48.72 47.71 48.45 18,896,258 +0.28(+0.58%)
Jul 16, 2009 47.32 48.46 47.08 48.17 16,080,318 +0.58(+1.22%)
Jul 15, 2009 46.83 47.77 46.81 47.59 29,921,754 +1.63(+3.55%)
Jul 14, 2009 45.86 46.16 45.37 45.96 27,380,253 +0.61(+1.35%)
Jul 13, 2009 44.27 45.41 44.18 45.35 22,444,031 +0.68(+1.52%)
Jul 10, 2009 44.28 44.78 43.98 44.67 25,188,932 -0.32(-0.71%)
Jul 09, 2009 44.99 45.64 44.60 44.99 24,533,945 +0.46(+1.03%)
Jul 08, 2009 44.39 45.03 43.66 44.53 34,378,021 +0.01(+0.02%)
Jul 07, 2009 45.61 45.65 44.40 44.52 21,579,083 -1.17(-2.56%)
Jul 06, 2009 45.12 45.70 44.55 45.69 31,671,899 -0.47(-1.02%)
Jul 02, 2009 47.27 47.27 46.13 46.16 23,983,424 -1.93(-4.01%)
Jul 01, 2009 48.58 49.12 48.01 48.09 20,011,701 +0.04(+0.08%)
Jun 30, 2009 48.34 48.91 47.26 48.05 22,869,676 -0.29(-0.60%)
Jun 29, 2009 48.20 48.80 48.07 48.34 13,812,153 +0.45(+0.94%)
Jun 26, 2009 48.06 48.24 47.68 47.89 12,309,910 -0.32(-0.66%)
Jun 25, 2009 47.42 48.43 47.36 48.21 26,715,450 +0.99(+2.10%)
Jun 24, 2009 47.37 48.04 46.91 47.22 18,022,243 +0.19(+0.40%)
Jun 23, 2009 47.01 47.46 46.31 47.03 25,313,888 +0.28(+0.60%)
Jun 22, 2009 48.45 48.45 46.66 46.75 32,114,367 -2.46(-5.00%)
Jun 19, 2009 50.24 50.36 48.82 49.21 24,827,869 -0.75(-1.50%)
Jun 18, 2009 50.07 50.66 49.67 49.96 23,061,226 -0.19(-0.38%)
Jun 17, 2009 50.60 50.70 49.47 50.15 36,339,217 -0.83(-1.63%)
Jun 16, 2009 52.55 52.76 50.83 50.98 23,438,221 -1.11(-2.13%)
Jun 15, 2009 52.59 52.62 51.41 52.09 19,412,704 -1.42(-2.65%)
Jun 12, 2009 53.43 53.51 52.80 53.51 19,954,432 -0.52(-0.96%)
Jun 11, 2009 53.14 54.82 53.05 54.03 24,942,370 +1.06(+2.00%)
Jun 10, 2009 53.40 53.55 52.11 52.97 25,056,864 +0.47(+0.90%)
Jun 09, 2009 52.57 52.96 51.94 52.50 14,794,104 +0.51(+0.98%)
Jun 08, 2009 51.77 52.40 50.99 51.99 18,330,802 -0.12(-0.23%)
Jun 05, 2009 53.10 57.70 51.46 52.11 23,215,590 -0.43(-0.82%)
Jun 04, 2009 51.99 52.67 51.52 52.54 31,060,954 +1.16(+2.26%)
Jun 03, 2009 53.44 52.77 50.62 51.38 28,248,959 -2.06(-3.85%)
Jun 02, 2009 53.31 53.81 53.03 53.44 20,255,043 -0.14(-0.27%)
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.