Energy Select Sector SPDR (NY: XLE )

53.49 USD +1.61 (+3.10%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.09 47.11 45.14 45.78 29,583,253 -0.77(-1.65%)
Apr 29, 2009 45.75 47.75 45.65 46.55 21,155,263 +1.25(+2.76%)
Apr 28, 2009 44.55 45.86 44.50 45.30 15,706,191 +0.10(+0.22%)
Apr 27, 2009 45.08 45.66 44.71 45.20 18,361,866 -0.87(-1.89%)
Apr 24, 2009 45.52 46.44 45.44 46.07 23,830,363 +1.30(+2.90%)
Apr 23, 2009 44.60 44.84 43.89 44.77 19,213,708 +0.82(+1.87%)
Apr 22, 2009 43.94 44.92 43.73 43.95 21,435,097 -0.53(-1.19%)
Apr 21, 2009 43.07 44.53 42.89 44.48 18,949,273 +0.92(+2.11%)
Apr 20, 2009 44.64 44.74 43.31 43.56 18,445,807 -2.22(-4.85%)
Apr 17, 2009 45.36 46.01 45.07 45.78 22,068,230 +0.53(+1.17%)
Apr 16, 2009 45.47 45.62 44.34 45.25 17,762,835 +0.21(+0.47%)
Apr 15, 2009 44.79 45.25 44.31 45.04 21,218,414 +0.06(+0.13%)
Apr 14, 2009 44.81 45.72 44.38 44.98 21,082,453 -0.12(-0.27%)
Apr 13, 2009 44.67 45.52 44.02 45.10 17,751,791 -0.50(-1.10%)
Apr 09, 2009 45.52 45.82 45.03 45.60 20,336,084 +1.30(+2.93%)
Apr 08, 2009 43.83 44.75 42.95 44.30 23,558,254 +0.56(+1.28%)
Apr 07, 2009 44.12 44.25 43.50 43.74 22,315,005 -1.35(-2.99%)
Apr 06, 2009 45.42 45.48 44.42 45.09 26,211,615 -0.93(-2.02%)
Apr 03, 2009 44.97 46.34 44.83 46.02 27,522,637 +0.88(+1.95%)
Apr 02, 2009 44.98 45.89 44.81 45.14 35,305,073 +1.78(+4.11%)
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.