Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.69 50.31 49.21 49.46 51,046,516 -1.19(-2.34%)
Nov 29, 2021 51.45 51.97 50.49 50.64 39,097,480 +0.29(+0.58%)
Nov 26, 2021 49.87 50.52 49.05 50.35 49,371,052 -2.11(-4.02%)
Nov 24, 2021 51.69 52.76 51.62 52.47 23,658,766 +0.51(+0.98%)
Nov 23, 2021 51.07 52.13 51.02 51.96 37,376,432 +1.55(+3.07%)
Nov 22, 2021 49.46 51.17 49.45 50.41 37,410,252 +0.88(+1.77%)
Nov 19, 2021 50.43 50.56 49.42 49.53 50,431,392 -2.01(-3.90%)
Nov 18, 2021 51.73 52.13 51.50 51.54 32,491,386 -0.31(-0.59%)
Nov 17, 2021 52.14 52.89 51.67 51.85 26,111,116 -0.81(-1.53%)
Nov 16, 2021 52.73 53.22 52.40 52.66 22,933,830 +0.08(+0.16%)
Nov 15, 2021 52.09 52.88 51.65 52.57 23,589,728 +0.43(+0.83%)
Nov 12, 2021 52.05 52.35 51.82 52.14 18,869,114 -0.13(-0.24%)
Nov 11, 2021 52.10 52.62 52.10 52.27 27,055,184 +0.20(+0.38%)
Nov 10, 2021 53.25 52.07 39,738,468 -0.84(-1.59%)
Nov 09, 2021 53.33 53.49 52.56 52.91 21,718,226 -0.35(-0.66%)
Nov 08, 2021 53.23 53.82 52.97 53.26 22,072,024 +0.48(+0.91%)
Nov 05, 2021 52.82 53.02 52.34 52.78 24,949,252 +0.68(+1.30%)
Nov 04, 2021 52.80 52.94 51.63 52.10 42,136,736 +0.07(+0.14%)
Nov 03, 2021 51.83 52.57 51.61 52.03 25,753,346 -0.43(-0.83%)
Nov 02, 2021 52.66 53.06 52.29 52.47 18,828,616 -0.50(-0.94%)
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.