Skip to main content

Energy Select Sector SPDR (NY: XLE )

76.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,689,604 +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 49,626,856 -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 22,899,348 +0.55(+1.13%)
Aug 04, 2021 48.96 49.56 48.44 48.51 32,261,204 -1.35(-2.71%)
Aug 03, 2021 48.86 49.96 48.40 49.86 32,146,928 +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.