Energy Select Sector SPDR (NY: XLE )

55.84 USD +1.24 (+2.28%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.90 37.90 37.90 28,214,097 -0.32(-0.84%)
Dec 30, 2020 37.66 38.58 37.57 38.22 28,214,097 +0.59(+1.57%)
Dec 29, 2020 38.11 38.22 37.45 37.63 18,973,355 -0.25(-0.66%)
Dec 28, 2020 38.26 38.74 37.77 37.88 18,906,653 -0.24(-0.63%)
Dec 24, 2020 38.37 38.37 37.74 38.12 11,451,400 -0.20(-0.52%)
Dec 23, 2020 37.81 38.85 37.80 38.32 26,948,587 +0.83(+2.21%)
Dec 22, 2020 38.05 38.18 37.45 37.49 25,092,879 -0.64(-1.68%)
Dec 21, 2020 37.41 38.46 37.01 38.13 40,061,187 -1.27(-3.22%)
Dec 18, 2020 39.99 40.21 39.09 39.40 36,570,100 -0.67(-1.67%)
Dec 17, 2020 40.62 40.63 39.83 40.07 23,175,708 -0.19(-0.47%)
Dec 16, 2020 40.56 40.71 39.98 40.26 23,810,506 -0.20(-0.49%)
Dec 15, 2020 39.90 40.66 39.53 40.46 29,335,909 +0.78(+1.97%)
Dec 14, 2020 41.75 41.76 39.53 39.68 39,932,150 -1.44(-3.50%)
Dec 11, 2020 41.32 41.33 40.54 41.12 28,076,100 -0.48(-1.15%)
Dec 10, 2020 40.41 42.08 40.30 41.60 38,784,469 +1.24(+3.07%)
Dec 09, 2020 40.68 41.34 39.87 40.36 43,343,650 +0.09(+0.22%)
Dec 08, 2020 39.19 40.67 39.18 40.27 28,923,619 +0.59(+1.49%)
Dec 07, 2020 40.15 40.24 39.30 39.68 34,652,400 -0.95(-2.34%)
Dec 04, 2020 39.23 40.65 39.23 40.63 51,850,200 +2.10(+5.45%)
Dec 03, 2020 38.30 39.00 37.91 38.53 36,478,281 +0.40(+1.05%)
Dec 02, 2020 36.81 38.71 36.69 38.13 37,722,371 +1.20(+3.25%)
Dec 01, 2020 37.78 37.99 36.87 36.93 34,468,469 +0.17(+0.46%)
Nov 30, 2020 38.48 38.53 36.69 36.76 41,511,692 -2.15(-5.53%)
Nov 27, 2020 39.15 39.47 38.60 38.91 18,755,300 -0.46(-1.17%)
Nov 25, 2020 40.05 40.05 39.15 39.37 35,676,100 -0.94(-2.33%)
Nov 24, 2020 39.63 40.42 39.28 40.31 53,442,112 +1.97(+5.14%)
Nov 23, 2020 36.37 38.39 36.33 38.34 38,136,971 +2.53(+7.07%)
Nov 20, 2020 35.91 36.07 35.56 35.81 19,753,200 -0.19(-0.53%)
Nov 19, 2020 35.17 36.07 34.81 36.00 32,918,859 +0.58(+1.64%)
Nov 18, 2020 36.79 36.93 35.42 35.42 40,986,085 -1.06(-2.91%)
Nov 17, 2020 35.64 36.50 35.17 36.48 39,000,094 +0.37(+1.02%)
Nov 16, 2020 35.32 36.19 34.88 36.11 47,917,348 +2.23(+6.58%)
Nov 13, 2020 32.94 34.04 32.90 33.88 39,440,900 +1.23(+3.77%)
Nov 12, 2020 33.19 33.66 32.34 32.65 38,587,253 -1.13(-3.35%)
Nov 11, 2020 34.50 34.57 33.46 33.78 46,536,538 -0.35(-1.03%)
Nov 10, 2020 33.68 34.13 32.98 34.13 73,330,912 +1.07(+3.24%)
Nov 09, 2020 32.40 33.79 32.30 33.06 98,735,412 +4.13(+14.28%)
Nov 06, 2020 29.57 30.01 28.81 28.93 33,223,200 -0.64(-2.16%)
Nov 05, 2020 29.61 30.16 29.51 29.57 31,784,386 +0.00(+0.00%)
Nov 04, 2020 29.57 30.28 28.77 29.57 43,611,112 +0.04(+0.14%)
Nov 03, 2020 30.20 30.22 29.26 29.53 34,833,894 -0.17(-0.57%)
Nov 02, 2020 29.11 30.09 28.57 29.70 41,881,819 +0.98(+3.41%)
Oct 30, 2020 28.36 28.74 28.03 28.72 37,903,700 +0.16(+0.56%)
Oct 29, 2020 27.35 28.65 26.98 28.56 37,250,612 +0.85(+3.07%)
Oct 28, 2020 28.21 28.39 27.55 27.71 40,545,687 -1.21(-4.18%)
Oct 27, 2020 29.27 29.28 28.85 28.92 21,593,267 -0.38(-1.30%)
Oct 26, 2020 29.87 29.91 29.01 29.30 30,398,781 -1.09(-3.59%)
Oct 23, 2020 30.70 30.88 30.01 30.39 24,987,700 -0.15(-0.49%)
Oct 22, 2020 29.38 30.58 29.19 30.54 32,825,686 +1.21(+4.13%)
Oct 21, 2020 29.73 29.90 29.32 29.33 24,648,466 -0.57(-1.91%)
Oct 20, 2020 29.72 30.16 29.52 29.90 22,991,969 +0.35(+1.18%)
Oct 19, 2020 30.30 30.45 29.52 29.55 25,184,466 -0.64(-2.12%)
Oct 16, 2020 30.83 30.87 30.14 30.19 18,711,400 -0.70(-2.27%)
Oct 15, 2020 30.00 30.90 29.73 30.89 20,359,430 +0.37(+1.21%)
Oct 14, 2020 30.46 31.23 30.40 30.52 27,244,163 +0.13(+0.43%)
Oct 13, 2020 30.87 31.05 30.30 30.39 25,383,627 -0.51(-1.65%)
Oct 12, 2020 30.69 30.98 30.37 30.90 16,683,916 +0.11(+0.36%)
Oct 09, 2020 31.57 31.65 30.74 30.79 25,517,900 -0.50(-1.60%)
Oct 08, 2020 30.41 31.31 30.26 31.29 30,556,831 +1.13(+3.75%)
Oct 07, 2020 29.91 30.24 29.57 30.16 21,042,175 +0.42(+1.41%)
Oct 06, 2020 30.63 30.80 29.66 29.74 31,111,213 -0.45(-1.49%)
Oct 05, 2020 29.57 30.21 29.50 30.19 31,571,869 +0.88(+3.00%)
Oct 02, 2020 28.25 29.56 28.20 29.31 28,705,200 +0.28(+0.96%)
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.