Energy Select Sector SPDR (NY: XLE )

55.51 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 54.57 54.58 53.21 53.92 25,384,798 -0.35(-0.64%)
Sep 29, 2009 54.38 54.65 53.83 54.27 17,569,420 -0.12(-0.22%)
Sep 28, 2009 53.59 54.60 53.49 54.39 14,062,964 +0.83(+1.55%)
Sep 25, 2009 53.44 54.10 53.12 53.56 20,103,516 -0.07(-0.13%)
Sep 24, 2009 54.51 54.55 53.21 53.63 22,944,720 -0.78(-1.43%)
Sep 23, 2009 55.61 55.73 54.38 54.41 33,988,148 -1.16(-2.09%)
Sep 22, 2009 55.59 55.77 55.17 55.57 13,536,915 +0.86(+1.57%)
Sep 21, 2009 54.27 54.90 53.98 54.71 15,566,478 -0.47(-0.85%)
Sep 18, 2009 55.72 55.76 54.70 55.18 18,365,933 -0.44(-0.79%)
Sep 17, 2009 55.83 56.28 55.22 55.62 17,369,397 +0.57(+1.04%)
Sep 16, 2009 54.95 55.92 54.87 55.05 22,884,916 +0.51(+0.94%)
Sep 15, 2009 54.26 54.69 53.79 54.54 18,485,973 +0.54(+1.00%)
Sep 14, 2009 52.99 54.03 52.81 54.00 15,613,448 +0.40(+0.75%)
Sep 11, 2009 53.70 54.32 53.16 53.60 21,178,028 +0.21(+0.39%)
Sep 10, 2009 52.73 53.49 52.35 53.39 17,491,409 +0.91(+1.73%)
Sep 09, 2009 52.50 53.01 52.13 52.48 13,120,303 +0.12(+0.23%)
Sep 08, 2009 52.00 54.49 51.82 52.36 19,110,744 +1.40(+2.75%)
Sep 04, 2009 50.16 51.10 50.11 50.96 11,823,435 +0.70(+1.39%)
Sep 03, 2009 50.31 50.50 49.94 50.26 9,435,034 +0.35(+0.70%)
Sep 02, 2009 50.00 50.59 49.91 49.91 14,356,523 -0.37(-0.74%)
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.