Energy Select Sector SPDR (NY: XLE )

58.81 USD +0.86 (+1.49%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 57.62 57.99 57.08 57.95 21,502,575 +0.54(+0.94%)
Oct 21, 2021 58.04 58.25 56.94 57.41 32,115,646 -1.08(-1.85%)
Oct 20, 2021 57.58 58.50 57.35 58.49 25,105,007 +0.47(+0.81%)
Oct 19, 2021 57.61 58.22 57.29 58.02 22,274,684 +0.65(+1.13%)
Oct 18, 2021 57.89 58.21 57.05 57.37 32,676,277 +0.04(+0.07%)
Oct 15, 2021 57.69 57.91 57.30 57.33 22,677,422 +0.28(+0.49%)
Oct 14, 2021 57.00 57.29 56.48 57.05 23,393,662 +0.69(+1.22%)
Oct 13, 2021 56.00 56.65 55.37 56.36 28,941,644 -0.05(-0.09%)
Oct 12, 2021 56.25 56.95 56.02 56.41 35,516,269 +0.05(+0.09%)
Oct 11, 2021 57.42 57.59 56.30 56.36 44,729,497 -0.21(-0.37%)
Oct 08, 2021 55.46 56.70 55.33 56.57 43,100,230 +1.69(+3.08%)
Oct 07, 2021 54.60 55.18 54.33 54.88 38,798,240 +0.42(+0.77%)
Oct 06, 2021 54.13 54.76 53.50 54.46 50,084,907 -0.58(-1.05%)
Oct 05, 2021 55.50 56.05 54.47 55.04 49,008,834 +0.32(+0.58%)
Oct 04, 2021 54.42 55.31 54.17 54.72 57,389,997 +0.88(+1.63%)
Oct 01, 2021 52.47 53.89 52.47 53.84 41,656,045 +1.75(+3.36%)
Sep 30, 2021 52.74 53.03 52.10 52.09 44,659,011 -0.80(-1.51%)
Sep 29, 2021 52.84 53.22 52.19 52.89 34,946,401 +0.00(+0.00%)
Sep 28, 2021 53.21 53.83 52.77 52.89 66,475,069 +0.18(+0.34%)
Sep 27, 2021 52.02 52.92 51.95 52.71 40,854,861 +1.81(+3.56%)
Sep 24, 2021 50.25 51.16 50.15 50.90 27,778,440 +0.38(+0.75%)
Sep 23, 2021 49.08 50.67 48.85 50.52 24,856,927 +1.71(+3.50%)
Sep 22, 2021 48.15 49.38 48.15 48.81 39,624,919 +1.46(+3.08%)
Sep 21, 2021 47.80 48.05 46.86 47.35 25,661,400 +0.11(+0.23%)
Sep 20, 2021 47.55 47.81 46.47 47.24 43,629,437 -2.08(-4.22%)
Sep 17, 2021 49.44 50.22 49.19 49.32 32,229,720 -0.37(-0.74%)
Sep 16, 2021 50.21 50.22 49.42 49.69 30,320,518 -0.57(-1.13%)
Sep 15, 2021 49.14 50.30 49.06 50.26 38,337,932 +1.81(+3.74%)
Sep 14, 2021 49.60 49.69 48.24 48.45 29,513,862 -0.71(-1.44%)
Sep 13, 2021 48.41 49.49 48.41 49.16 34,245,998 +1.37(+2.87%)
Sep 10, 2021 48.55 48.63 47.64 47.79 18,756,566 -0.02(-0.04%)
Sep 09, 2021 47.39 48.56 47.13 47.81 25,264,806 +0.10(+0.21%)
Sep 08, 2021 48.60 48.92 47.68 47.71 21,898,861 -0.62(-1.28%)
Sep 07, 2021 48.39 48.99 48.15 48.33 21,237,730 -0.29(-0.60%)
Sep 03, 2021 48.80 49.16 48.39 48.62 19,584,493 -0.28(-0.57%)
Sep 02, 2021 48.13 49.29 48.13 48.90 30,819,938 +1.21(+2.54%)
Sep 01, 2021 48.35 48.63 47.51 47.69 31,728,775 -0.71(-1.47%)
Aug 31, 2021 48.49 48.93 48.28 48.40 26,932,500 -0.33(-0.68%)
Aug 30, 2021 49.50 49.69 48.71 48.73 15,906,066 -0.58(-1.18%)
Aug 27, 2021 48.63 49.64 48.52 49.31 23,101,362 +1.28(+2.67%)
Aug 26, 2021 48.49 48.76 47.95 48.03 20,880,398 -0.74(-1.52%)
Aug 25, 2021 48.30 49.03 47.98 48.77 19,908,536 +0.37(+0.76%)
Aug 24, 2021 48.01 48.65 47.93 48.40 22,689,603 +0.79(+1.66%)
Aug 23, 2021 47.00 47.74 46.90 47.61 29,386,042 +1.72(+3.75%)
Aug 20, 2021 45.37 46.17 45.17 45.89 30,793,794 +0.10(+0.22%)
Aug 19, 2021 46.20 46.50 45.14 45.79 49,626,858 -1.22(-2.60%)
Aug 18, 2021 48.00 48.38 46.95 47.01 28,152,032 -1.00(-2.08%)
Aug 17, 2021 48.04 48.79 47.58 48.01 25,552,518 -0.50(-1.03%)
Aug 16, 2021 48.75 48.77 48.08 48.51 24,129,786 -0.91(-1.84%)
Aug 13, 2021 50.04 50.04 49.30 49.42 16,525,384 -0.59(-1.18%)
Aug 12, 2021 50.02 50.29 49.40 50.01 18,258,878 -0.05(-0.10%)
Aug 11, 2021 49.54 50.15 49.23 50.06 23,842,020 +0.39(+0.79%)
Aug 10, 2021 49.07 49.80 49.01 49.67 26,625,324 +0.86(+1.76%)
Aug 09, 2021 48.85 49.20 48.48 48.81 21,094,850 -0.70(-1.41%)
Aug 06, 2021 49.48 49.90 49.24 49.51 18,205,198 +0.45(+0.92%)
Aug 05, 2021 48.81 49.66 48.60 49.06 22,899,347 +0.55(+1.13%)
Aug 04, 2021 48.96 49.56 48.44 48.51 32,261,203 -1.35(-2.71%)
Aug 03, 2021 48.86 49.96 48.40 49.86 32,146,927 +0.84(+1.71%)
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.