Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.64 46.80 46.38 46.55 9,906,289 -0.47(-1.01%)
Nov 27, 2019 46.96 47.12 46.64 47.02 12,231,614 +0.12(+0.25%)
Nov 26, 2019 47.40 47.42 46.73 46.90 16,955,242 -0.43(-0.92%)
Nov 25, 2019 47.24 47.42 47.05 47.34 15,606,810 +0.05(+0.10%)
Nov 22, 2019 47.49 47.72 47.20 47.29 14,538,848 -0.16(-0.33%)
Nov 21, 2019 46.84 47.49 46.68 47.45 19,785,950 +0.77(+1.64%)
Nov 20, 2019 46.20 47.02 45.92 46.68 21,690,750 +0.47(+1.01%)
Nov 19, 2019 46.76 46.80 46.16 46.22 19,456,654 -0.70(-1.48%)
Nov 18, 2019 47.19 47.24 46.71 46.91 16,135,839 -0.58(-1.22%)
Nov 15, 2019 47.32 47.67 47.27 47.49 11,618,275 +0.36(+0.77%)
Nov 14, 2019 47.24 47.50 46.90 47.13 10,268,878 -0.13(-0.27%)
Nov 13, 2019 47.21 47.42 47.05 47.25 13,654,446 -0.21(-0.43%)
Nov 12, 2019 47.84 48.11 47.21 47.46 15,866,415 -0.25(-0.51%)
Nov 11, 2019 47.52 47.92 47.34 47.70 18,319,808 -0.27(-0.56%)
Nov 08, 2019 47.88 48.03 47.43 47.97 13,144,538 -0.20(-0.41%)
Nov 07, 2019 47.94 48.32 47.81 48.17 16,752,546 +0.71(+1.50%)
Nov 06, 2019 48.37 48.48 47.32 47.46 22,553,850 -0.99(-2.04%)
Nov 05, 2019 48.52 48.87 48.29 48.45 22,203,744 +0.06(+0.13%)
Nov 04, 2019 47.39 48.52 47.39 48.38 27,216,016 +1.53(+3.26%)
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.