Energy Select Sector SPDR (NY: XLE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	59.40	60.10	59.23	60.04	10,729,000	+0.34(+0.57%)
Dec 30, 2019	60.12	60.23	59.61	59.70	14,629,417	-1.98(-3.21%)
Dec 27, 2019	62.17	62.23	61.64	61.68	10,718,800	-0.26(-0.42%)
Dec 26, 2019	62.23	62.44	61.86	61.94	10,156,173	-0.02(-0.03%)
Dec 24, 2019	62.13	62.22	61.85	61.96	5,037,400	-0.03(-0.05%)
Dec 23, 2019	61.29	62.03	61.22	61.99	13,472,194	+0.63(+1.03%)
Dec 20, 2019	60.96	61.42	60.85	61.36	17,420,000	-0.01(-0.02%)
Dec 19, 2019	61.40	61.57	61.26	61.37	12,767,409	-0.02(-0.03%)
Dec 18, 2019	61.09	61.78	61.01	61.39	12,940,716	+0.23(+0.38%)
Dec 17, 2019	61.38	61.71	60.93	61.16	23,146,175	+0.04(+0.07%)
Dec 16, 2019	60.74	61.36	60.71	61.12	11,135,948	+0.81(+1.34%)
Dec 13, 2019	60.98	61.37	60.27	60.31	11,372,400	-0.46(-0.76%)
Dec 12, 2019	59.76	60.97	59.69	60.77	22,490,784	+1.10(+1.84%)
Dec 11, 2019	59.68	60.08	59.55	59.67	12,436,187	-0.10(-0.17%)
Dec 10, 2019	59.85	59.99	59.51	59.77	8,785,116	+0.12(+0.20%)
Dec 09, 2019	59.26	59.93	59.26	59.65	8,406,347	-0.07(-0.12%)
Dec 06, 2019	58.85	59.90	58.84	59.72	16,729,600	+1.12(+1.91%)
Dec 05, 2019	59.13	59.20	58.40	58.60	10,892,416	-0.28(-0.48%)
Dec 04, 2019	58.52	59.06	58.33	58.88	17,426,527	+0.87(+1.50%)
Dec 03, 2019	58.37	58.47	57.80	58.01	17,127,723	-0.88(-1.49%)
Dec 02, 2019	59.09	59.47	58.82	58.89	15,389,454	+0.00(+0.00%)
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%)

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.