Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.66 51.40 50.66 51.30 30,041,130 +0.76(+1.50%)
Nov 29, 2017 50.25 50.64 50.14 50.54 18,317,378 +0.27(+0.55%)
Nov 28, 2017 49.94 50.34 49.88 50.27 16,315,815 +0.39(+0.77%)
Nov 27, 2017 50.18 50.24 49.78 49.88 14,271,871 -0.51(-1.02%)
Nov 24, 2017 50.46 50.56 50.39 50.40 6,722,164 +0.14(+0.28%)
Nov 22, 2017 50.35 50.45 50.23 50.26 12,536,528 +0.20(+0.40%)
Nov 21, 2017 50.14 50.34 49.95 50.05 11,398,226 +0.11(+0.22%)
Nov 20, 2017 50.00 50.05 49.72 49.94 10,486,024 -0.12(-0.24%)
Nov 17, 2017 49.91 50.17 49.79 50.06 12,354,632 +0.25(+0.49%)
Nov 16, 2017 49.86 50.04 49.68 49.82 16,855,300 -0.20(-0.40%)
Nov 15, 2017 50.14 50.24 49.81 50.02 23,830,086 -0.57(-1.13%)
Nov 14, 2017 51.23 51.23 50.53 50.59 22,260,986 -0.83(-1.62%)
Nov 13, 2017 51.58 51.77 51.36 51.42 10,087,890 -0.30(-0.57%)
Nov 10, 2017 51.90 51.95 51.32 51.72 14,188,898 -0.27(-0.53%)
Nov 09, 2017 51.64 52.08 51.56 51.99 17,494,314 +0.16(+0.30%)
Nov 08, 2017 51.96 52.10 51.55 51.84 19,189,226 -0.25(-0.48%)
Nov 07, 2017 52.24 52.32 51.81 52.09 18,062,188 -0.07(-0.13%)
Nov 06, 2017 51.22 52.22 51.13 52.16 25,716,858 +1.17(+2.29%)
Nov 03, 2017 50.82 51.19 50.77 50.99 14,966,941 +0.15(+0.29%)
Nov 02, 2017 50.99 51.13 50.53 50.84 15,258,211 -0.15(-0.29%)
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.