Energy Select Sector SPDR (NY: XLE )

64.47 USD -0.30 (-0.47%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.22 55.78 55.13 55.50 13,241,634 +0.14(+0.25%)
Dec 30, 2021 55.72 56.16 55.31 55.36 13,588,402 -0.34(-0.61%)
Dec 29, 2021 55.97 56.24 55.43 55.70 15,103,652 -0.36(-0.64%)
Dec 28, 2021 56.24 56.61 55.75 56.06 17,938,519 -0.04(-0.07%)
Dec 27, 2021 54.72 56.15 54.26 56.10 20,936,293 +1.20(+2.19%)
Dec 23, 2021 55.11 55.66 54.88 54.90 16,685,378 +0.03(+0.05%)
Dec 22, 2021 54.58 55.24 53.92 54.87 21,749,097 +0.35(+0.64%)
Dec 21, 2021 53.55 54.72 53.53 54.52 25,145,591 +1.51(+2.85%)
Dec 20, 2021 52.23 53.05 51.66 53.01 36,533,662 -1.36(-2.50%)
Dec 17, 2021 55.10 55.35 53.88 54.37 34,834,575 -1.13(-2.04%)
Dec 16, 2021 55.63 56.63 55.41 55.50 26,862,053 +0.35(+0.63%)
Dec 15, 2021 55.34 55.47 53.99 55.15 33,847,673 -0.27(-0.49%)
Dec 14, 2021 55.31 56.27 55.23 55.42 28,797,161 -0.23(-0.41%)
Dec 13, 2021 56.73 56.90 55.38 55.65 28,594,931 -1.59(-2.78%)
Dec 10, 2021 57.43 57.47 56.22 57.24 19,525,630 +0.42(+0.74%)
Dec 09, 2021 56.90 57.05 56.47 56.82 23,387,058 -0.44(-0.77%)
Dec 08, 2021 57.59 57.87 57.14 57.26 23,466,132 -0.01(-0.02%)
Dec 07, 2021 56.74 57.81 56.67 57.27 36,822,705 +1.31(+2.34%)
Dec 06, 2021 55.99 56.62 55.30 55.96 31,965,025 +0.82(+1.49%)
Dec 03, 2021 56.33 56.58 54.61 55.14 37,940,149 -0.44(-0.79%)
Dec 02, 2021 54.04 55.78 53.40 55.58 50,339,108 +1.57(+2.91%)
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.