Energy Select Sector SPDR (NY: XLE )

57.41 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 80.43 80.97 79.72 79.75 18,854,673 -0.26(-0.32%)
Mar 30, 2011 80.01 80.01 80.01 80.01 19,044,854 +0.55(+0.69%)
Mar 29, 2011 78.40 79.62 78.13 79.46 16,960,115 +0.96(+1.22%)
Mar 28, 2011 78.50 79.40 78.33 78.50 14,146,785 -0.19(-0.24%)
Mar 25, 2011 78.07 78.90 77.79 78.69 11,647,969 +0.70(+0.90%)
Mar 24, 2011 78.02 78.13 77.15 77.99 15,394,164 +0.28(+0.36%)
Mar 23, 2011 77.49 77.97 76.99 77.71 10,096,255 +0.20(+0.26%)
Mar 22, 2011 77.70 77.96 77.26 77.51 10,017,212 -0.17(-0.22%)
Mar 21, 2011 77.51 77.70 77.33 77.68 17,164,132 +2.29(+3.04%)
Mar 18, 2011 76.68 76.86 75.29 75.39 24,192,104 -0.61(-0.80%)
Mar 17, 2011 75.20 76.39 74.71 76.00 20,940,314 +1.87(+2.52%)
Mar 16, 2011 75.17 75.81 72.98 74.13 31,649,581 -0.82(-1.09%)
Mar 15, 2011 74.61 75.61 74.41 74.95 21,966,824 -0.57(-0.75%)
Mar 14, 2011 74.75 75.78 74.36 75.52 16,427,426 +0.41(+0.55%)
Mar 11, 2011 73.32 75.65 73.03 75.11 24,211,885 +1.28(+1.73%)
Mar 10, 2011 75.60 75.61 73.61 73.83 36,165,764 -2.79(-3.64%)
Mar 09, 2011 76.91 77.41 76.37 76.62 13,605,721 -0.53(-0.69%)
Mar 08, 2011 77.75 77.81 76.38 77.15 16,187,909 -0.64(-0.82%)
Mar 07, 2011 78.86 79.22 77.36 77.79 14,671,179 -0.55(-0.70%)
Mar 04, 2011 78.82 78.91 77.72 78.34 14,133,327 -0.50(-0.63%)
Mar 03, 2011 78.00 78.91 77.76 78.84 11,329,303 +1.33(+1.72%)
Mar 02, 2011 76.86 77.66 76.29 77.51 15,042,853 +0.44(+0.57%)
Mar 01, 2011 79.00 79.08 76.97 77.07 20,201,613 -1.47(-1.87%)
Feb 28, 2011 78.24 78.69 77.70 78.54 15,873,106 +0.60(+0.77%)
Feb 25, 2011 77.00 78.00 76.81 77.94 11,768,637 +1.22(+1.59%)
Feb 24, 2011 78.02 78.06 76.25 76.72 22,389,387 -1.20(-1.55%)
Feb 23, 2011 76.69 78.37 76.55 77.92 32,168,294 +1.65(+2.17%)
Feb 22, 2011 77.37 78.06 75.91 76.27 24,832,561 -0.75(-0.97%)
Feb 18, 2011 76.87 77.20 76.34 77.02 12,408,375 +0.32(+0.42%)
Feb 17, 2011 75.94 76.87 75.81 76.70 10,796,329 +0.75(+0.99%)
Feb 16, 2011 75.35 76.03 75.10 75.95 15,907,471 +1.00(+1.33%)
Feb 15, 2011 75.62 75.76 74.63 74.95 11,443,602 -0.79(-1.04%)
Feb 14, 2011 73.98 75.83 73.98 75.74 15,222,471 +1.63(+2.20%)
Feb 11, 2011 73.82 74.51 73.62 74.11 18,870,485 -0.01(-0.01%)
Feb 10, 2011 73.01 74.24 72.93 74.12 16,805,670 +0.75(+1.02%)
Feb 09, 2011 73.98 74.25 72.85 73.37 16,323,372 -0.94(-1.26%)
Feb 08, 2011 74.44 74.56 73.65 74.31 15,596,877 -0.25(-0.34%)
Feb 07, 2011 74.44 75.22 74.43 74.56 16,174,792 +0.43(+0.58%)
Feb 04, 2011 74.49 74.57 73.73 74.13 13,280,430 -0.19(-0.26%)
Feb 03, 2011 74.30 74.44 73.38 74.32 14,515,496 +0.04(+0.05%)
Feb 02, 2011 74.00 74.83 73.83 74.28 13,560,944 -0.06(-0.08%)
Feb 01, 2011 73.44 74.41 71.22 74.34 20,443,136 +1.19(+1.63%)
Jan 31, 2011 71.72 73.15 71.49 73.15 25,114,835 +2.04(+2.87%)
Jan 28, 2011 71.30 71.65 70.85 71.11 23,684,835 -0.31(-0.43%)
Jan 27, 2011 71.80 71.95 71.05 71.42 14,993,982 -0.42(-0.58%)
Jan 26, 2011 70.40 72.03 70.35 71.84 24,220,922 +1.68(+2.40%)
Jan 25, 2011 70.20 70.31 69.36 70.16 15,817,615 -0.20(-0.29%)
Jan 24, 2011 69.99 70.52 69.72 70.36 13,102,503 +0.26(+0.37%)
Jan 21, 2011 70.44 70.62 69.71 70.10 14,573,960 +0.37(+0.53%)
Jan 20, 2011 69.69 69.94 68.73 69.73 23,178,465 -0.50(-0.71%)
Jan 19, 2011 71.21 71.24 70.11 70.23 15,126,193 -0.86(-1.21%)
Jan 18, 2011 70.60 71.13 70.38 71.09 12,535,159 +0.44(+0.62%)
Jan 14, 2011 69.80 70.67 69.48 70.65 14,005,321 +0.76(+1.08%)
Jan 13, 2011 70.20 70.35 69.64 69.89 11,521,852 -0.19(-0.28%)
Jan 12, 2011 69.75 70.13 69.43 70.09 11,026,574 +0.95(+1.37%)
Jan 11, 2011 68.45 69.22 68.36 69.14 11,371,492 +1.13(+1.66%)
Jan 10, 2011 68.07 68.14 67.49 68.01 10,806,053 -0.27(-0.40%)
Jan 07, 2011 67.82 68.44 67.60 68.28 11,082,236 +0.49(+0.72%)
Jan 06, 2011 68.67 68.70 67.50 67.79 11,453,696 -0.65(-0.95%)
Jan 05, 2011 67.83 68.56 67.57 68.44 11,290,002 +0.27(+0.40%)
Jan 04, 2011 69.19 69.19 67.52 68.17 14,541,960 -0.59(-0.86%)
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.