Energy Select Sector SPDR (NY: XLE )

41.01 USD -1.06 (-2.52%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 60.05 60.82 59.80 60.51 27,596,000 +0.46(+0.77%)
Nov 29, 2006 58.45 60.33 58.38 60.05 28,196,900 +1.85(+3.18%)
Nov 28, 2006 57.49 58.45 57.48 58.20 17,813,300 +0.92(+1.61%)
Nov 27, 2006 57.74 58.00 57.03 57.28 13,033,000 -0.26(-0.45%)
Nov 24, 2006 57.44 58.04 57.33 57.54 4,512,000 -0.12(-0.21%)
Nov 22, 2006 57.71 58.14 57.05 57.66 18,872,500 -0.34(-0.59%)
Nov 21, 2006 57.07 58.06 57.07 58.00 13,886,500 +1.05(+1.84%)
Nov 20, 2006 56.71 57.45 56.51 56.95 26,130,100 -0.15(-0.26%)
Nov 17, 2006 56.03 57.20 55.92 57.10 25,283,500 +0.47(+0.83%)
Nov 16, 2006 58.62 58.62 56.50 56.63 34,538,400 -1.60(-2.75%)
Nov 15, 2006 57.99 58.49 57.55 58.23 17,303,100 +0.54(+0.94%)
Nov 14, 2006 57.73 57.80 57.25 57.69 16,591,300 +0.34(+0.59%)
Nov 13, 2006 57.01 57.88 56.81 57.35 18,944,500 -0.10(-0.17%)
Nov 10, 2006 57.87 57.95 57.09 57.45 17,297,800 -0.55(-0.95%)
Nov 09, 2006 57.97 58.60 57.64 58.00 20,691,100 +0.48(+0.83%)
Nov 08, 2006 56.21 57.61 56.21 57.52 23,062,200 +0.95(+1.68%)
Nov 07, 2006 57.01 57.15 55.60 56.57 31,357,000 -0.44(-0.77%)
Nov 06, 2006 56.40 57.20 56.20 57.01 19,484,800 +0.41(+0.72%)
Nov 03, 2006 55.74 56.74 55.73 56.60 31,898,500 +1.22(+2.20%)
Nov 02, 2006 54.84 55.73 54.72 55.38 18,089,000 +0.22(+0.40%)
Nov 01, 2006 55.62 56.02 54.74 55.16 27,517,400 -0.57(-1.02%)
Oct 31, 2006 55.15 55.87 54.45 55.73 30,609,900 +0.57(+1.03%)
Oct 30, 2006 55.40 55.91 55.05 55.16 38,501,700 -1.01(-1.80%)
Oct 27, 2006 56.58 57.00 55.99 56.17 21,020,600 -0.46(-0.81%)
Oct 26, 2006 57.42 57.45 56.22 56.63 20,414,900 -0.13(-0.23%)
Oct 25, 2006 55.59 57.14 55.46 56.76 30,960,300 +0.96(+1.72%)
Oct 24, 2006 54.71 55.94 54.50 55.80 17,725,500 +1.00(+1.82%)
Oct 23, 2006 54.35 55.04 54.07 54.80 19,120,400 +0.10(+0.18%)
Oct 20, 2006 55.65 55.65 54.50 54.70 27,554,400 -0.72(-1.30%)
Oct 19, 2006 54.56 55.42 54.30 55.42 22,935,800 +1.12(+2.06%)
Oct 18, 2006 54.58 55.10 53.88 54.30 28,710,800 -0.35(-0.64%)
Oct 17, 2006 55.10 55.13 54.27 54.65 22,786,300 -0.60(-1.09%)
Oct 16, 2006 53.90 55.25 53.81 55.25 28,113,000 +1.27(+2.35%)
Oct 13, 2006 53.63 54.39 53.47 53.98 27,233,700 +0.73(+1.37%)
Oct 12, 2006 52.35 53.25 52.33 53.25 23,143,300 +1.22(+2.34%)
Oct 11, 2006 52.58 52.81 51.92 52.03 21,725,700 -0.84(-1.59%)
Oct 10, 2006 51.65 52.99 51.60 52.87 26,771,800 +0.97(+1.87%)
Oct 09, 2006 53.14 53.24 51.89 51.90 20,278,600 -0.79(-1.50%)
Oct 06, 2006 52.20 52.71 51.76 52.69 25,624,600 +0.05(+0.09%)
Oct 05, 2006 52.60 52.83 52.03 52.64 31,421,400 +0.99(+1.92%)
Oct 04, 2006 51.18 51.86 50.20 51.65 37,666,200 +0.75(+1.47%)
Oct 03, 2006 52.00 52.18 50.90 50.90 34,060,500 -1.94(-3.67%)
Oct 02, 2006 53.22 53.82 52.81 52.84 14,947,700 -0.61(-1.14%)
Sep 29, 2006 52.90 53.75 52.77 53.45 16,863,900 +0.22(+0.41%)
Sep 28, 2006 53.39 53.97 53.09 53.23 24,248,100 -0.17(-0.32%)
Sep 27, 2006 53.14 53.57 52.28 53.40 35,176,100 +0.87(+1.66%)
Sep 26, 2006 51.00 52.58 51.00 52.53 31,142,300 +1.13(+2.20%)
Sep 25, 2006 50.70 51.76 50.17 51.40 34,939,900 +0.07(+0.14%)
Sep 22, 2006 51.91 52.04 50.96 51.33 24,287,500 -0.22(-0.43%)
Sep 21, 2006 51.15 52.09 51.04 51.55 23,830,400 +0.65(+1.28%)
Sep 20, 2006 51.80 52.27 50.75 50.90 29,323,800 -1.40(-2.68%)
Sep 19, 2006 53.10 53.36 51.72 52.30 26,296,400 -0.80(-1.51%)
Sep 18, 2006 52.28 53.37 51.95 53.10 33,310,400 +1.25(+2.41%)
Sep 15, 2006 51.88 52.11 51.42 51.85 30,573,200 +0.00(+0.00%)
Sep 14, 2006 53.00 53.31 51.69 51.85 30,635,700 -1.18(-2.23%)
Sep 13, 2006 52.40 53.37 52.37 53.03 22,527,000 +1.08(+2.08%)
Sep 12, 2006 52.38 52.84 51.66 51.95 25,096,500 -0.33(-0.63%)
Sep 11, 2006 53.29 53.45 52.13 52.28 44,412,100 -1.67(-3.10%)
Sep 08, 2006 55.11 55.56 53.95 53.95 16,800,800 -1.40(-2.53%)
Sep 07, 2006 55.05 55.59 54.75 55.35 25,193,300 +0.05(+0.09%)
Sep 06, 2006 56.63 56.70 55.24 55.30 17,227,000 -1.94(-3.39%)
Sep 05, 2006 56.30 57.27 56.24 57.24 16,610,200 +0.74(+1.31%)
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.