Energy Select Sector SPDR (NY: XLE )

50.79 USD +0.50 (+0.99%)
Streaming Delayed Price Updated: 8:51 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 62.11 63.22 61.92 62.71 19,273,189 -0.22(-0.35%)
Nov 29, 2010 62.20 63.07 61.63 62.93 14,734,370 +0.42(+0.67%)
Nov 26, 2010 62.65 63.04 62.35 62.51 6,589,389 -0.76(-1.21%)
Nov 24, 2010 62.58 63.27 63.27 63.27 22,650,244 +1.12(+1.80%)
Nov 23, 2010 62.48 62.51 61.58 62.15 22,531,858 -1.24(-1.96%)
Nov 22, 2010 63.24 63.43 62.15 63.39 18,142,214 -0.20(-0.31%)
Nov 19, 2010 62.88 63.61 62.41 63.59 11,360,788 +0.53(+0.84%)
Nov 18, 2010 62.30 63.26 62.30 63.06 16,052,494 +1.36(+2.20%)
Nov 17, 2010 61.30 62.10 61.12 61.70 16,817,694 +0.25(+0.41%)
Nov 16, 2010 61.99 62.01 60.96 61.45 23,738,473 -1.17(-1.87%)
Nov 15, 2010 63.33 63.36 62.61 62.62 10,734,042 -0.32(-0.51%)
Nov 12, 2010 63.18 63.48 62.38 62.94 17,874,236 -0.94(-1.47%)
Nov 11, 2010 62.89 63.89 62.85 63.88 18,048,521 +0.70(+1.10%)
Nov 10, 2010 62.58 63.21 61.93 63.18 17,787,628 +0.80(+1.29%)
Nov 09, 2010 62.79 63.26 62.01 62.38 20,069,287 -0.12(-0.19%)
Nov 08, 2010 61.95 62.58 61.91 62.50 11,988,622 +0.19(+0.30%)
Nov 05, 2010 61.94 62.31 61.75 62.31 14,689,715 +0.31(+0.50%)
Nov 04, 2010 60.97 62.02 60.97 62.00 19,318,368 +1.91(+3.18%)
Nov 03, 2010 60.16 60.21 59.19 60.09 22,729,667 +0.13(+0.21%)
Nov 02, 2010 59.75 60.24 59.54 59.96 10,225,617 +0.65(+1.10%)
Nov 01, 2010 59.83 60.17 59.07 59.31 12,024,201 +0.07(+0.12%)
Oct 29, 2010 58.89 59.30 58.76 59.24 9,361,400 +0.04(+0.07%)
Oct 28, 2010 59.72 59.87 58.97 59.20 11,591,579 -0.13(-0.22%)
Oct 27, 2010 59.04 59.39 58.44 59.33 12,906,060 -0.13(-0.22%)
Oct 25, 2010 59.76 60.29 59.36 59.46 11,353,179 +0.16(+0.27%)
Oct 22, 2010 59.21 59.49 59.02 59.30 6,558,707 +0.39(+0.66%)
Oct 21, 2010 59.11 59.58 58.27 58.91 13,419,995 -0.03(-0.05%)
Oct 20, 2010 58.39 59.31 58.17 58.94 12,628,590 +0.75(+1.29%)
Oct 19, 2010 58.75 58.86 57.70 58.19 19,284,363 -1.18(-1.99%)
Oct 18, 2010 59.06 59.81 58.88 59.37 10,946,376 +0.16(+0.27%)
Oct 15, 2010 59.38 59.47 58.56 59.21 15,085,905 +0.16(+0.27%)
Oct 14, 2010 58.95 59.46 58.57 59.05 11,502,449 -0.09(-0.15%)
Oct 13, 2010 58.78 59.44 58.66 59.14 14,689,644 +0.71(+1.22%)
Oct 12, 2010 58.27 58.69 57.63 58.43 16,663,193 -0.09(-0.15%)
Oct 11, 2010 58.40 58.82 58.30 58.52 8,045,975 +0.16(+0.27%)
Oct 08, 2010 58.36 58.58 57.46 58.36 15,838,750 +0.72(+1.25%)
Oct 07, 2010 58.17 58.24 57.21 57.64 180 -0.29(-0.50%)
Oct 06, 2010 57.42 58.11 57.40 57.93 14,105,044 +0.51(+0.89%)
Oct 05, 2010 56.71 57.63 56.60 57.42 16,034 +1.32(+2.35%)
Oct 04, 2010 56.54 56.89 55.68 56.10 14,750,237 -0.71(-1.25%)
Oct 01, 2010 56.81 56.95 56.26 56.81 20,009,810 +0.75(+1.34%)
Sep 30, 2010 56.06 56.75 55.50 56.06 23,158,373 +0.02(+0.04%)
Sep 29, 2010 55.36 56.30 55.25 56.04 8,539 +0.59(+1.06%)
Sep 28, 2010 55.11 55.65 54.55 55.45 30,673 +0.39(+0.71%)
Sep 27, 2010 55.41 55.60 55.06 55.06 10,897,176 -0.21(-0.38%)
Sep 24, 2010 54.70 55.54 54.47 55.27 24,632,456 +1.17(+2.16%)
Sep 23, 2010 53.96 54.56 53.82 54.10 100 -0.34(-0.62%)
Sep 22, 2010 54.73 55.37 54.40 54.44 16,146,433 -0.40(-0.73%)
Sep 21, 2010 54.87 55.17 54.37 54.84 611 +0.04(+0.07%)
Sep 20, 2010 54.06 55.01 53.82 54.80 19,424,918 +0.91(+1.69%)
Sep 17, 2010 53.89 54.41 53.71 53.89 14,352,833 -0.77(-1.41%)
Sep 15, 2010 54.40 54.67 54.09 54.66 14,112,936 -0.11(-0.20%)
Sep 14, 2010 54.85 55.23 54.54 54.77 32,976 -0.19(-0.35%)
Sep 13, 2010 55.00 55.07 54.57 54.96 9,111,398 +0.44(+0.81%)
Sep 10, 2010 54.28 54.63 54.18 54.52 7,595,274 +0.56(+1.04%)
Sep 09, 2010 54.51 54.61 53.76 53.96 7,824,318 +0.11(+0.20%)
Sep 08, 2010 53.45 54.12 53.42 53.85 38,175 +0.46(+0.86%)
Sep 07, 2010 53.79 53.85 53.22 53.39 15,330 -0.81(-1.49%)
Sep 03, 2010 54.03 54.44 53.75 54.20 13,253,880 +0.65(+1.21%)
Sep 02, 2010 53.18 53.65 52.88 53.55 23,242 +0.44(+0.83%)
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.