Energy Select Sector SPDR (NY: XLE )

53.91 USD -0.82 (-1.50%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 65.65 66.30 65.32 66.11 18,129,000 -0.12(-0.18%)
Nov 29, 2018 65.85 66.76 65.75 66.23 14,414,187 +0.43(+0.65%)
Nov 28, 2018 64.63 65.85 64.22 65.80 21,145,119 +1.11(+1.72%)
Nov 27, 2018 64.54 65.16 64.32 64.69 22,264,250 -0.18(-0.28%)
Nov 26, 2018 64.38 65.30 64.37 64.87 16,682,720 +0.96(+1.50%)
Nov 23, 2018 64.34 64.57 63.44 63.91 14,421,700 -2.07(-3.14%)
Nov 21, 2018 65.98 65.98 65.98 0 +1.02(+1.57%)
Nov 20, 2018 66.28 66.44 64.46 64.96 26,323,925 -2.20(-3.28%)
Nov 19, 2018 66.77 67.43 66.56 67.16 15,582,819 -0.02(-0.03%)
Nov 16, 2018 66.80 67.40 66.47 67.18 19,755,400 +0.79(+1.19%)
Nov 15, 2018 65.44 66.47 65.44 66.39 15,599,983 +0.96(+1.47%)
Nov 14, 2018 66.56 66.81 64.83 65.43 22,535,930 -0.11(-0.17%)
Nov 13, 2018 66.89 67.25 65.19 65.54 32,731,872 -1.54(-2.30%)
Nov 12, 2018 68.97 69.26 66.94 67.08 18,040,466 -1.42(-2.07%)
Nov 09, 2018 67.71 68.94 67.34 68.50 22,917,800 -0.12(-0.17%)
Nov 08, 2018 69.82 70.37 68.37 68.62 15,144,858 -1.52(-2.17%)
Nov 07, 2018 69.90 70.36 69.10 70.14 16,662,861 +1.13(+1.64%)
Nov 06, 2018 68.86 69.16 68.19 69.01 13,068,048 +0.32(+0.47%)
Nov 05, 2018 68.38 68.96 68.22 68.69 13,220,212 +1.13(+1.67%)
Nov 02, 2018 68.48 68.98 66.88 67.56 21,212,400 -0.17(-0.25%)
Nov 01, 2018 67.30 68.05 66.61 67.73 21,474,506 +0.57(+0.85%)
Oct 31, 2018 67.40 68.29 67.07 67.16 17,287,297 +0.41(+0.61%)
Oct 30, 2018 65.20 66.91 64.90 66.75 26,397,297 +1.51(+2.31%)
Oct 29, 2018 66.97 67.06 64.37 65.24 24,459,623 -1.24(-1.87%)
Oct 26, 2018 66.43 67.30 65.38 66.48 25,579,900 -0.50(-0.75%)
Oct 25, 2018 66.98 67.67 66.53 66.98 25,333,438 +0.81(+1.22%)
Oct 24, 2018 69.22 69.24 66.15 66.17 28,099,069 -2.72(-3.95%)
Oct 23, 2018 69.70 69.72 67.91 68.89 26,476,550 -1.85(-2.62%)
Oct 22, 2018 71.48 71.63 70.31 70.74 12,293,450 -0.79(-1.10%)
Oct 19, 2018 71.81 72.58 71.48 71.53 13,568,400 -0.64(-0.89%)
Oct 18, 2018 71.86 72.84 71.71 72.17 16,586,723 -0.36(-0.50%)
Oct 17, 2018 72.85 73.07 71.90 72.53 15,804,257 -0.46(-0.63%)
Oct 16, 2018 72.59 73.12 72.29 72.99 14,571,267 +0.60(+0.83%)
Oct 15, 2018 72.99 73.29 72.37 72.39 11,572,112 -0.61(-0.84%)
Oct 12, 2018 73.52 73.74 71.89 73.00 23,578,900 +0.20(+0.27%)
Oct 11, 2018 74.62 74.67 72.25 72.80 35,591,912 -2.19(-2.92%)
Oct 10, 2018 77.92 78.05 75.00 74.99 26,404,750 -2.80(-3.60%)
Oct 09, 2018 77.37 78.36 77.04 77.79 16,816,975 +0.69(+0.89%)
Oct 08, 2018 76.59 77.22 76.29 77.10 11,578,641 -0.06(-0.08%)
Oct 05, 2018 77.09 77.41 76.68 77.16 11,983,199 -0.01(-0.01%)
Oct 04, 2018 77.24 77.71 76.72 77.17 15,191,733 -0.32(-0.41%)
Oct 03, 2018 77.20 77.72 76.98 77.49 13,244,800 +0.62(+0.81%)
Oct 02, 2018 76.98 77.13 76.34 76.87 9,468,366 +0.08(+0.10%)
Oct 01, 2018 76.02 77.11 76.02 76.79 12,712,672 +1.05(+1.39%)
Sep 28, 2018 75.59 76.54 75.55 75.74 14,833,000 -0.21(-0.28%)
Sep 27, 2018 76.25 76.35 75.75 75.95 10,670,146 +0.00(+0.00%)
Sep 26, 2018 76.22 76.62 75.82 75.95 12,728,563 -0.74(-0.96%)
Sep 25, 2018 76.68 77.01 76.58 76.69 13,027,569 +0.49(+0.64%)
Sep 24, 2018 75.76 76.53 75.70 76.20 12,784,405 +1.10(+1.46%)
Sep 21, 2018 75.01 75.35 74.50 75.10 13,710,100 -0.02(-0.03%)
Sep 20, 2018 75.42 75.71 75.03 75.12 12,511,801 +0.02(+0.03%)
Sep 19, 2018 74.89 75.41 74.82 75.10 10,911,502 +0.23(+0.31%)
Sep 18, 2018 74.91 75.38 74.86 74.87 10,223,473 +0.49(+0.66%)
Sep 17, 2018 74.45 74.88 74.20 74.38 14,728,898 +0.12(+0.16%)
Sep 14, 2018 73.88 74.54 73.85 74.26 9,494,300 +0.39(+0.53%)
Sep 13, 2018 73.72 74.01 73.23 73.87 11,037,450 +0.03(+0.04%)
Sep 12, 2018 74.06 74.57 73.82 73.84 12,689,392 +0.38(+0.52%)
Sep 11, 2018 72.70 73.88 72.50 73.46 14,280,178 +0.69(+0.95%)
Sep 10, 2018 73.17 73.47 72.75 72.77 8,911,163 -0.03(-0.04%)
Sep 07, 2018 72.54 72.93 71.78 72.80 10,134,300 -0.01(-0.01%)
Sep 06, 2018 73.90 74.15 72.61 72.81 14,406,336 -1.37(-1.85%)
Sep 05, 2018 73.94 74.22 73.19 74.18 9,598,083 -0.10(-0.13%)
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.