Energy Select Sector SPDR (NY: XLE )

53.05 USD +0.10 (+0.19%)
Official Closing Price Updated: 4:54 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.00 59.21 58.67 58.89 7,830,200 -0.60(-1.01%)
Nov 27, 2019 59.41 59.61 59.00 59.49 9,668,200 +0.15(+0.25%)
Nov 26, 2019 59.97 59.99 59.12 59.34 13,401,884 -0.55(-0.92%)
Nov 25, 2019 59.76 59.99 59.53 59.89 12,336,046 +0.06(+0.10%)
Nov 22, 2019 60.08 60.37 59.71 59.83 11,491,900 -0.20(-0.33%)
Nov 21, 2019 59.26 60.08 59.06 60.03 15,639,352 +0.97(+1.64%)
Nov 20, 2019 58.45 59.49 58.09 59.06 17,144,958 +0.59(+1.01%)
Nov 19, 2019 59.16 59.21 58.40 58.47 15,379,067 -0.88(-1.48%)
Nov 18, 2019 59.70 59.77 59.10 59.35 12,754,205 -0.73(-1.22%)
Nov 15, 2019 59.87 60.31 59.80 60.08 9,183,400 +0.46(+0.77%)
Nov 14, 2019 59.76 60.09 59.34 59.62 8,116,800 -0.16(-0.27%)
Nov 13, 2019 59.73 59.99 59.53 59.78 10,792,845 -0.26(-0.43%)
Nov 12, 2019 60.53 60.86 59.73 60.04 12,541,245 -0.31(-0.51%)
Nov 11, 2019 60.12 60.63 59.89 60.35 14,480,473 -0.34(-0.56%)
Nov 08, 2019 60.57 60.77 60.00 60.69 10,389,800 -0.25(-0.41%)
Nov 07, 2019 60.65 61.13 60.49 60.94 13,241,667 +0.90(+1.50%)
Nov 06, 2019 61.20 61.33 59.87 60.04 17,827,175 -1.25(-2.04%)
Nov 05, 2019 61.38 61.83 61.09 61.29 17,550,442 +0.08(+0.13%)
Nov 04, 2019 59.96 61.39 59.95 61.21 21,512,278 +1.93(+3.26%)
Nov 01, 2019 58.25 59.38 58.20 59.28 13,310,000 +1.32(+2.28%)
Oct 31, 2019 57.97 58.06 57.39 57.96 15,032,206 -0.25(-0.43%)
Oct 30, 2019 59.56 59.59 57.98 58.21 15,506,656 -1.21(-2.04%)
Oct 29, 2019 58.96 59.92 58.76 59.42 13,467,252 +0.24(+0.41%)
Oct 28, 2019 59.72 60.06 59.08 59.18 11,754,284 -0.34(-0.57%)
Oct 25, 2019 59.06 59.69 58.98 59.52 11,874,900 +0.48(+0.81%)
Oct 24, 2019 59.63 59.67 58.73 59.04 13,205,055 -0.25(-0.42%)
Oct 23, 2019 58.70 59.41 58.45 59.29 12,213,390 +0.49(+0.83%)
Oct 22, 2019 58.23 59.47 58.05 58.80 21,108,342 +0.75(+1.29%)
Oct 21, 2019 57.14 58.10 57.07 58.05 10,500,233 +1.02(+1.79%)
Oct 18, 2019 57.18 57.64 57.02 57.03 10,278,100 -0.30(-0.52%)
Oct 17, 2019 57.53 57.71 57.15 57.33 12,289,356 +0.04(+0.07%)
Oct 16, 2019 57.90 58.31 57.27 57.29 12,005,527 -0.81(-1.39%)
Oct 15, 2019 57.74 58.68 57.67 58.10 11,267,281 +0.24(+0.41%)
Oct 14, 2019 57.47 58.06 57.25 57.86 12,166,487 -0.03(-0.05%)
Oct 11, 2019 57.71 58.42 57.61 57.89 24,195,700 +0.77(+1.35%)
Oct 10, 2019 56.60 57.27 56.51 57.12 10,374,609 +0.71(+1.26%)
Oct 09, 2019 56.40 56.72 56.30 56.41 8,933,140 +0.51(+0.91%)
Oct 08, 2019 56.29 56.73 55.82 55.90 20,801,455 -0.97(-1.71%)
Oct 07, 2019 57.47 57.69 56.84 56.87 12,302,337 -0.51(-0.89%)
Oct 04, 2019 57.26 57.46 56.68 57.38 11,061,400 +0.36(+0.63%)
Oct 03, 2019 56.10 57.08 55.64 57.02 21,186,056 +0.61(+1.08%)
Oct 02, 2019 57.49 57.63 56.24 56.41 19,280,353 -1.42(-2.46%)
Oct 01, 2019 59.40 59.62 57.82 57.83 16,465,753 -1.37(-2.31%)
Sep 30, 2019 59.35 59.59 59.14 59.20 19,815,725 -0.43(-0.72%)
Sep 27, 2019 59.31 60.08 59.20 59.63 15,632,600 -0.01(-0.02%)
Sep 26, 2019 60.16 60.30 59.33 59.64 14,088,334 -0.79(-1.31%)
Sep 25, 2019 60.05 60.50 59.91 60.43 10,143,268 +0.10(+0.17%)
Sep 24, 2019 61.11 61.17 59.97 60.33 20,567,269 -0.97(-1.58%)
Sep 23, 2019 60.87 61.46 60.80 61.30 9,336,051 +0.02(+0.03%)
Sep 20, 2019 61.27 61.51 60.98 61.28 20,164,600 -0.51(-0.83%)
Sep 19, 2019 62.32 62.46 61.60 61.79 14,028,560 -0.16(-0.26%)
Sep 18, 2019 61.80 62.20 61.52 61.95 11,617,459 -0.30(-0.48%)
Sep 17, 2019 63.17 63.19 61.83 62.25 26,471,325 -0.90(-1.43%)
Sep 16, 2019 63.64 63.65 62.40 63.15 30,677,258 +2.07(+3.39%)
Sep 13, 2019 61.00 61.40 60.74 61.08 14,061,500 +0.48(+0.79%)
Sep 12, 2019 60.21 61.04 59.71 60.60 19,059,500 -0.38(-0.62%)
Sep 11, 2019 61.26 61.74 60.65 60.98 22,750,173 +0.06(+0.10%)
Sep 10, 2019 60.58 61.80 60.46 60.92 25,717,566 +0.71(+1.18%)
Sep 09, 2019 59.51 60.35 59.39 60.21 24,757,223 +1.18(+2.00%)
Sep 06, 2019 58.60 59.10 58.27 59.03 12,234,300 +0.31(+0.53%)
Sep 05, 2019 58.51 59.37 58.42 58.72 14,538,514 +0.72(+1.24%)
Sep 04, 2019 58.00 58.25 57.83 58.00 11,190,920 +0.80(+1.40%)
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.