Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.81 +0.41 (+0.44%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.78 48.04 47.20 47.19 49,293,612 -0.72(-1.51%)
Sep 29, 2021 47.87 48.22 47.28 47.92 38,573,052 +0.00(+0.00%)
Sep 28, 2021 48.21 48.77 47.81 47.92 73,373,688 +0.16(+0.34%)
Sep 27, 2021 47.13 47.94 47.07 47.75 45,094,676 +1.64(+3.56%)
Sep 24, 2021 45.53 46.35 45.43 46.11 30,661,218 +0.34(+0.75%)
Sep 23, 2021 44.47 45.91 44.26 45.77 27,440,500 +1.55(+3.50%)
Sep 22, 2021 43.62 44.74 43.62 44.22 43,737,096 +1.32(+3.08%)
Sep 21, 2021 43.31 43.53 42.45 42.90 28,324,476 +0.10(+0.23%)
Sep 20, 2021 43.08 43.31 42.10 42.80 48,157,188 -1.35(-3.05%)
Sep 17, 2021 44.25 44.95 44.03 44.15 36,006,560 -0.33(-0.74%)
Sep 16, 2021 44.94 44.95 44.23 44.48 33,873,628 -0.51(-1.13%)
Sep 15, 2021 43.99 45.02 43.91 44.99 42,830,564 +1.62(+3.74%)
Sep 14, 2021 44.40 44.48 43.18 43.37 32,972,446 -0.64(-1.44%)
Sep 13, 2021 43.33 44.30 43.33 44.00 38,259,120 +1.23(+2.87%)
Sep 10, 2021 43.46 43.53 42.64 42.78 20,954,556 -0.02(-0.04%)
Sep 09, 2021 42.42 43.47 42.19 42.80 28,225,464 +0.09(+0.21%)
Sep 08, 2021 43.50 43.79 42.68 42.71 24,465,080 -0.55(-1.28%)
Sep 07, 2021 43.31 43.86 43.10 43.26 23,726,474 -0.26(-0.60%)
Sep 03, 2021 43.68 44.00 43.31 43.52 21,879,502 -0.25(-0.57%)
Sep 02, 2021 43.08 44.12 43.08 43.77 34,431,576 +1.08(+2.54%)
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.