Energy Select Sector SPDR (NY: XLE )

50.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.30 49.52 48.87 49.06 24,045,901 -0.34(-0.69%)
Mar 30, 2021 49.32 49.93 49.03 49.40 26,694,199 -0.43(-0.86%)
Mar 29, 2021 50.00 50.26 49.22 49.83 23,639,945 -0.60(-1.19%)
Mar 26, 2021 50.10 50.50 49.53 50.43 36,174,300 +1.22(+2.48%)
Mar 25, 2021 48.21 49.35 47.43 49.21 40,330,522 +0.18(+0.37%)
Mar 24, 2021 48.56 49.69 48.56 49.03 40,801,842 +1.20(+2.51%)
Mar 23, 2021 47.56 48.90 47.26 47.83 51,589,655 -0.71(-1.46%)
Mar 22, 2021 48.90 49.08 48.44 48.54 29,778,498 -0.99(-2.00%)
Mar 19, 2021 49.50 50.35 48.86 49.53 40,579,200 +0.01(+0.02%)
Mar 18, 2021 51.39 51.62 49.31 49.52 43,558,046 -2.33(-4.49%)
Mar 17, 2021 51.30 52.10 50.86 51.85 32,269,160 +0.40(+0.78%)
Mar 16, 2021 52.08 52.13 51.13 51.45 38,639,634 -1.51(-2.85%)
Mar 15, 2021 53.45 53.60 52.32 52.96 30,240,900 -0.61(-1.14%)
Mar 12, 2021 53.56 54.05 53.17 53.57 29,893,300 +0.11(+0.21%)
Mar 11, 2021 53.55 54.37 53.34 53.46 25,385,174 +0.02(+0.04%)
Mar 10, 2021 52.20 53.62 51.95 53.44 39,192,528 +1.32(+2.53%)
Mar 09, 2021 52.75 53.51 51.75 52.12 59,407,641 -0.93(-1.75%)
Mar 08, 2021 53.47 53.75 52.28 53.05 50,294,344 +0.10(+0.19%)
Mar 05, 2021 52.49 53.07 51.18 52.95 56,197,800 +1.91(+3.74%)
Mar 04, 2021 50.30 51.96 49.83 51.04 53,701,295 +1.19(+2.39%)
Mar 03, 2021 49.49 50.98 49.48 49.85 41,261,997 +0.72(+1.47%)
Mar 02, 2021 49.58 49.98 49.10 49.13 37,207,393 -0.27(-0.55%)
Mar 01, 2021 49.42 50.08 49.06 49.40 34,568,164 +1.25(+2.60%)
Feb 26, 2021 48.66 48.80 46.73 48.15 45,154,400 -1.17(-2.37%)
Feb 25, 2021 50.81 50.81 48.98 49.32 37,900,983 -0.97(-1.93%)
Feb 24, 2021 48.89 50.58 48.48 50.29 37,303,331 +1.72(+3.54%)
Feb 23, 2021 48.35 48.71 46.51 48.57 49,163,762 +0.79(+1.65%)
Feb 22, 2021 46.49 48.47 46.41 47.78 37,772,663 +1.60(+3.46%)
Feb 19, 2021 45.48 46.36 45.42 46.18 27,202,000 +0.76(+1.67%)
Feb 18, 2021 46.27 46.36 45.28 45.42 30,669,191 -1.05(-2.26%)
Feb 17, 2021 46.26 46.76 45.59 46.47 34,528,304 +0.68(+1.49%)
Feb 16, 2021 45.70 46.32 45.47 45.79 38,272,399 +1.12(+2.51%)
Feb 12, 2021 43.71 44.71 43.63 44.67 23,700,400 +0.65(+1.48%)
Feb 11, 2021 44.57 44.58 43.08 44.02 24,812,434 -0.69(-1.54%)
Feb 10, 2021 44.02 44.75 43.74 44.71 29,196,975 +0.84(+1.91%)
Feb 09, 2021 43.99 44.13 43.28 43.87 32,395,696 -0.47(-1.06%)
Feb 08, 2021 43.18 44.55 43.14 44.34 31,177,663 +1.78(+4.18%)
Feb 05, 2021 42.86 43.00 42.44 42.56 24,098,200 +0.36(+0.85%)
Feb 04, 2021 42.05 42.21 41.31 42.20 24,149,578 +0.46(+1.10%)
Feb 03, 2021 40.24 41.85 40.09 41.74 37,184,661 +1.71(+4.27%)
Feb 02, 2021 40.55 40.99 40.03 40.03 31,963,181 +0.43(+1.09%)
Feb 01, 2021 39.80 40.00 38.94 39.60 30,508,614 +0.28(+0.71%)
Jan 29, 2021 40.10 40.62 39.17 39.32 31,534,400 -1.35(-3.32%)
Jan 28, 2021 40.53 41.16 40.16 40.67 28,605,072 +0.47(+1.17%)
Jan 27, 2021 40.08 41.32 39.51 40.20 49,921,409 -0.55(-1.35%)
Jan 26, 2021 42.01 42.64 40.73 40.75 27,482,594 -0.89(-2.14%)
Jan 25, 2021 41.61 41.77 40.88 41.64 40,909,356 -0.43(-1.02%)
Jan 22, 2021 41.36 42.19 41.02 42.07 25,222,300 -0.22(-0.52%)
Jan 21, 2021 43.53 43.75 41.90 42.29 29,983,976 -1.48(-3.38%)
Jan 20, 2021 43.98 44.09 43.34 43.77 25,348,753 +0.16(+0.37%)
Jan 19, 2021 43.27 43.91 43.13 43.61 27,572,566 +0.86(+2.01%)
Jan 15, 2021 43.69 43.70 42.33 42.75 47,748,500 -1.73(-3.89%)
Jan 14, 2021 43.47 45.00 43.43 44.48 41,650,538 +1.28(+2.96%)
Jan 13, 2021 43.69 43.71 42.87 43.20 27,369,412 -0.34(-0.78%)
Jan 12, 2021 42.58 43.77 42.26 43.54 43,957,193 +1.47(+3.49%)
Jan 11, 2021 40.52 42.24 40.29 42.07 23,445,179 +0.65(+1.57%)
Jan 08, 2021 42.00 42.00 41.09 41.42 31,371,900 -0.05(-0.12%)
Jan 07, 2021 41.23 41.89 40.80 41.47 25,700,575 +0.60(+1.47%)
Jan 06, 2021 40.44 41.25 39.92 40.87 43,120,675 +1.21(+3.05%)
Jan 05, 2021 38.37 40.70 38.33 39.66 47,710,322 +1.70(+4.48%)
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.