Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.00 +0.27 (+0.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.96 32.96 32.96 32,438,894 -0.28(-0.84%)
Dec 30, 2020 32.76 33.56 32.68 33.24 32,438,894 +0.51(+1.57%)
Dec 29, 2020 33.15 33.24 32.57 32.73 21,814,440 -0.22(-0.66%)
Dec 28, 2020 33.28 33.69 32.85 32.95 21,737,746 -0.21(-0.63%)
Dec 24, 2020 33.37 33.37 32.82 33.16 13,166,140 -0.17(-0.52%)
Dec 23, 2020 32.89 33.79 32.88 33.33 30,983,888 +0.72(+2.21%)
Dec 22, 2020 33.09 33.21 32.57 32.61 28,854,494 -0.56(-1.68%)
Dec 21, 2020 32.54 33.45 32.19 33.16 46,059,976 -0.65(-1.93%)
Dec 18, 2020 34.32 34.51 33.55 33.82 42,608,476 -0.58(-1.67%)
Dec 17, 2020 34.86 34.87 34.19 34.39 27,002,432 -0.16(-0.47%)
Dec 16, 2020 34.81 34.94 34.31 34.55 27,742,046 -0.17(-0.49%)
Dec 15, 2020 34.25 34.90 33.93 34.73 34,179,792 +0.67(+1.97%)
Dec 14, 2020 35.83 35.84 33.93 34.06 46,525,664 -1.24(-3.50%)
Dec 11, 2020 35.46 35.47 34.79 35.29 32,711,966 -0.41(-1.15%)
Dec 10, 2020 34.68 36.12 34.59 35.70 45,188,476 +1.06(+3.07%)
Dec 09, 2020 34.91 35.48 34.22 34.64 50,500,460 +0.08(+0.22%)
Dec 08, 2020 33.64 34.91 33.63 34.56 33,699,428 +0.51(+1.49%)
Dec 07, 2020 34.46 34.54 33.73 34.06 40,374,132 -0.82(-2.34%)
Dec 04, 2020 33.67 34.89 33.67 34.87 60,411,596 +1.80(+5.45%)
Dec 03, 2020 32.87 33.47 32.54 33.07 42,501,496 +0.34(+1.05%)
Dec 02, 2020 31.59 33.22 31.49 32.73 43,951,008 +1.03(+3.25%)
Dec 01, 2020 32.43 32.61 31.64 31.70 40,159,828 +0.15(+0.46%)
Nov 30, 2020 33.03 33.07 31.49 31.55 48,366,012 -1.85(-5.53%)
Nov 27, 2020 33.60 33.88 33.13 33.40 21,852,136 -0.39(-1.17%)
Nov 25, 2020 34.37 34.37 33.60 33.79 41,566,860 -0.81(-2.33%)
Nov 24, 2020 34.01 34.69 33.71 34.60 62,266,360 +1.69(+5.14%)
Nov 23, 2020 31.22 32.95 31.18 32.91 44,434,068 +2.17(+7.06%)
Nov 20, 2020 30.82 30.96 30.52 30.74 23,014,806 -0.16(-0.53%)
Nov 19, 2020 30.19 30.96 29.88 30.90 38,354,352 +0.50(+1.64%)
Nov 18, 2020 31.58 31.70 30.40 30.40 47,753,620 -0.91(-2.91%)
Nov 17, 2020 30.59 31.33 30.19 31.31 45,439,708 +0.32(+1.02%)
Nov 16, 2020 30.31 31.06 29.94 30.99 55,829,356 +1.91(+6.58%)
Nov 13, 2020 28.27 29.22 28.24 29.08 45,953,296 +1.06(+3.77%)
Nov 12, 2020 28.49 28.89 27.76 28.02 44,958,696 -0.97(-3.35%)
Nov 11, 2020 29.61 29.67 28.72 28.99 54,220,548 -0.30(-1.03%)
Nov 10, 2020 28.91 29.29 28.31 29.29 85,439,152 +0.92(+3.24%)
Nov 09, 2020 27.81 29.00 27.72 28.37 115,038,384 +3.54(+14.28%)
Nov 06, 2020 25.38 25.76 24.73 24.83 38,708,944 -0.55(-2.16%)
Nov 05, 2020 25.41 25.89 25.33 25.38 37,032,556 +0.00(+0.00%)
Nov 04, 2020 25.38 25.99 24.69 25.38 50,812,084 +0.03(+0.14%)
Nov 03, 2020 25.92 25.94 25.11 25.35 40,585,596 -0.15(-0.57%)
Nov 02, 2020 24.98 25.83 24.52 25.49 48,797,256 +0.84(+3.41%)
Oct 30, 2020 24.34 24.67 24.06 24.65 44,162,276 +0.14(+0.56%)
Oct 29, 2020 23.47 24.59 23.16 24.51 43,401,352 +0.73(+3.07%)
Oct 28, 2020 24.21 24.37 23.65 23.78 47,240,504 -1.04(-4.18%)
Oct 27, 2020 25.12 25.13 24.76 24.82 25,158,702 -0.33(-1.30%)
Oct 26, 2020 25.64 25.67 24.90 25.15 35,418,160 -0.94(-3.59%)
Oct 23, 2020 26.35 26.50 25.76 26.08 29,113,616 -0.13(-0.49%)
Oct 22, 2020 25.22 26.25 25.05 26.21 38,245,792 +1.04(+4.13%)
Oct 21, 2020 25.52 25.66 25.16 25.17 28,718,368 -0.49(-1.91%)
Oct 20, 2020 25.51 25.89 25.34 25.66 26,788,352 +0.30(+1.18%)
Oct 19, 2020 26.01 26.13 25.34 25.36 29,342,872 -0.55(-2.12%)
Oct 16, 2020 26.46 26.50 25.87 25.91 21,800,986 -0.60(-2.27%)
Oct 15, 2020 25.75 26.52 25.52 26.51 23,721,136 +0.32(+1.21%)
Oct 14, 2020 26.14 26.80 26.09 26.19 31,742,662 +0.11(+0.43%)
Oct 13, 2020 26.50 26.65 26.01 26.08 29,574,918 -0.44(-1.65%)
Oct 12, 2020 26.34 26.59 26.07 26.52 19,438,728 +0.09(+0.36%)
Oct 09, 2020 27.10 27.16 26.38 26.43 29,731,362 -0.43(-1.60%)
Oct 08, 2020 26.10 26.87 25.97 26.86 35,602,312 +0.97(+3.75%)
Oct 07, 2020 25.67 25.95 25.38 25.89 24,516,616 +0.36(+1.41%)
Oct 06, 2020 26.29 26.44 25.46 25.53 36,248,228 -0.39(-1.49%)
Oct 05, 2020 25.38 25.93 25.32 25.91 36,784,948 +0.76(+3.00%)
Oct 02, 2020 24.25 25.37 24.20 25.16 33,444,942 +0.24(+0.96%)
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.