Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.02 +0.62 (+0.66%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.23 33.23 33.23 32,180,498 -0.28(-0.84%)
Dec 30, 2020 33.02 33.82 32.94 33.51 32,180,498 +0.52(+1.57%)
Dec 29, 2020 33.41 33.51 32.83 32.99 21,640,674 -0.22(-0.66%)
Dec 28, 2020 33.54 33.97 33.11 33.21 21,564,592 -0.21(-0.63%)
Dec 24, 2020 33.64 33.64 33.09 33.42 13,061,264 -0.18(-0.52%)
Dec 23, 2020 33.15 34.06 33.14 33.60 30,737,082 +0.73(+2.21%)
Dec 22, 2020 33.36 33.47 32.83 32.87 28,624,650 -0.56(-1.68%)
Dec 21, 2020 32.80 33.72 32.45 33.43 45,693,080 -0.66(-1.93%)
Dec 18, 2020 34.60 34.79 33.82 34.09 42,269,188 -0.58(-1.67%)
Dec 17, 2020 35.14 35.15 34.46 34.67 26,787,412 -0.16(-0.47%)
Dec 16, 2020 35.09 35.22 34.59 34.83 27,521,136 -0.17(-0.49%)
Dec 15, 2020 34.52 35.18 34.20 35.00 33,907,616 +0.67(+1.97%)
Dec 14, 2020 36.12 36.13 34.20 34.33 46,155,180 -1.25(-3.50%)
Dec 11, 2020 35.75 35.76 35.07 35.58 32,451,480 -0.42(-1.15%)
Dec 10, 2020 34.96 36.41 34.87 35.99 44,828,640 +1.07(+3.07%)
Dec 09, 2020 35.20 35.77 34.49 34.92 50,098,324 +0.08(+0.22%)
Dec 08, 2020 33.91 35.19 33.90 34.84 33,431,078 +0.51(+1.49%)
Dec 07, 2020 34.74 34.81 34.00 34.33 40,052,632 -0.82(-2.34%)
Dec 04, 2020 33.94 35.17 33.94 35.15 59,930,536 +1.82(+5.45%)
Dec 03, 2020 33.14 33.74 32.80 33.34 42,163,056 +0.35(+1.05%)
Dec 02, 2020 31.85 33.49 31.74 32.99 43,601,028 +1.04(+3.25%)
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.