Energy Select Sector SPDR (NY: XLE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	57.56	57.77	56.68	57.35	18,705,300	+0.30(+0.53%)
Dec 28, 2018	57.75	58.01	56.70	57.05	19,437,400	-0.44(-0.77%)
Dec 27, 2018	56.04	57.56	55.28	57.49	24,371,102	+0.30(+0.52%)
Dec 26, 2018	54.36	57.20	53.36	57.19	29,094,687	+3.35(+6.22%)
Dec 24, 2018	55.45	55.72	53.79	53.84	15,605,900	-2.27(-4.05%)
Dec 21, 2018	56.67	57.61	55.64	56.11	37,394,100	-1.08(-1.89%)
Dec 20, 2018	58.10	58.99	56.84	57.19	38,503,456	-1.63(-2.77%)
Dec 19, 2018	59.83	60.96	58.33	58.82	45,547,469	-0.70(-1.18%)
Dec 18, 2018	60.85	61.07	59.19	59.52	26,607,550	-1.44(-2.36%)
Dec 17, 2018	61.93	62.45	60.52	60.96	20,731,047	-1.13(-1.82%)
Dec 14, 2018	63.15	63.41	61.79	62.09	22,893,800	-1.45(-2.28%)
Dec 13, 2018	63.19	63.94	62.91	63.54	15,298,248	+0.20(+0.32%)
Dec 12, 2018	64.12	64.55	63.30	63.34	19,266,483	+0.25(+0.40%)
Dec 11, 2018	64.04	64.16	62.43	63.09	17,238,491	+0.02(+0.03%)
Dec 10, 2018	63.62	63.93	61.62	63.07	23,382,294	-1.00(-1.56%)
Dec 07, 2018	65.66	66.63	63.96	64.07	27,445,700	-0.36(-0.56%)
Dec 06, 2018	64.20	64.53	63.07	64.43	35,355,622	-1.21(-1.84%)
Dec 04, 2018	67.61	67.83	65.52	65.64	18,296,500	-1.94(-2.87%)
Dec 03, 2018	67.62	67.99	66.79	67.58	21,991,036	+1.47(+2.22%)
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%)

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.