Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.48 +1.08 (+1.16%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.84 45.02 43.94 44.21 27,706,582 -0.72(-1.59%)
Jul 29, 2021 45.07 45.27 44.66 44.93 24,456,738 +0.43(+0.97%)
Jul 28, 2021 44.21 44.86 43.81 44.50 21,878,184 +0.40(+0.91%)
Jul 27, 2021 44.16 44.23 43.57 44.09 26,164,514 -0.41(-0.93%)
Jul 26, 2021 43.54 44.68 43.46 44.50 26,394,770 +1.07(+2.47%)
Jul 23, 2021 43.73 43.75 42.99 43.43 27,344,190 -0.16(-0.37%)
Jul 22, 2021 44.04 44.04 43.22 43.59 26,401,072 -0.49(-1.12%)
Jul 21, 2021 43.44 44.44 43.34 44.08 45,817,788 +1.49(+3.49%)
Jul 20, 2021 42.05 43.05 41.69 42.60 46,772,888 +0.56(+1.34%)
Jul 19, 2021 42.09 42.63 41.44 42.03 64,227,488 -1.54(-3.53%)
Jul 16, 2021 45.19 45.20 43.49 43.57 41,477,652 -1.27(-2.83%)
Jul 15, 2021 44.99 45.53 44.63 44.84 33,329,996 -0.64(-1.40%)
Jul 14, 2021 47.02 47.57 45.30 45.48 37,421,448 -1.40(-2.98%)
Jul 13, 2021 47.00 47.30 46.60 46.88 27,803,090 -0.36(-0.76%)
Jul 12, 2021 46.77 47.52 46.44 47.23 23,098,142 -0.07(-0.15%)
Jul 09, 2021 46.91 47.34 46.37 47.31 28,603,334 +0.98(+2.13%)
Jul 08, 2021 45.77 46.76 45.61 46.32 27,580,480 -0.27(-0.58%)
Jul 07, 2021 47.29 47.73 46.07 46.59 33,974,056 -0.77(-1.63%)
Jul 06, 2021 48.79 48.88 47.16 47.36 38,231,432 -1.59(-3.25%)
Jul 02, 2021 48.85 49.11 48.43 48.95 17,021,478 -0.11(-0.22%)
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.