Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.68 51.19 50.62 50.93 14,428,986 +0.13(+0.25%)
Dec 30, 2021 51.13 51.54 50.76 50.80 14,806,848 -0.31(-0.61%)
Dec 29, 2021 51.36 51.61 50.87 51.12 16,457,967 -0.33(-0.64%)
Dec 28, 2021 51.61 51.95 51.16 51.45 19,547,032 -0.04(-0.07%)
Dec 27, 2021 50.22 51.53 49.80 51.48 22,813,608 +1.10(+2.19%)
Dec 23, 2021 50.58 51.08 50.36 50.38 18,181,524 +0.03(+0.05%)
Dec 22, 2021 50.09 50.69 49.48 50.35 23,699,296 +0.32(+0.64%)
Dec 21, 2021 49.14 50.21 49.12 50.03 27,400,348 +1.39(+2.85%)
Dec 20, 2021 47.93 48.68 47.41 48.65 39,809,568 -0.61(-1.24%)
Dec 17, 2021 49.92 50.15 48.81 49.26 38,449,620 -1.02(-2.04%)
Dec 16, 2021 50.40 51.31 50.20 50.28 29,649,728 +0.32(+0.63%)
Dec 15, 2021 50.14 50.26 48.91 49.96 37,360,300 -0.24(-0.49%)
Dec 14, 2021 50.11 50.98 50.04 50.21 31,785,658 -0.21(-0.41%)
Dec 13, 2021 51.40 51.55 50.17 50.42 31,562,442 -1.44(-2.78%)
Dec 10, 2021 52.03 52.07 50.93 51.86 21,551,952 +0.38(+0.74%)
Dec 09, 2021 51.55 51.69 51.16 51.48 25,814,108 -0.40(-0.77%)
Dec 08, 2021 52.18 52.43 51.77 51.88 25,901,388 -0.01(-0.02%)
Dec 07, 2021 51.41 52.37 51.34 51.89 40,644,072 +1.19(+2.34%)
Dec 06, 2021 50.73 51.30 50.10 50.70 35,282,276 +0.74(+1.49%)
Dec 03, 2021 51.03 51.26 49.48 49.96 41,877,480 -0.40(-0.79%)
Dec 02, 2021 48.96 50.54 48.38 50.35 55,562,840 +1.42(+2.91%)
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.