Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.37 54.03 53.32 53.87 23,489,996 +0.66(+1.24%)
Jun 29, 2021 53.79 54.09 53.14 53.21 15,952,334 -0.26(-0.49%)
Jun 28, 2021 55.10 55.13 53.25 53.47 32,917,449 -1.87(-3.38%)
Jun 25, 2021 55.20 55.37 54.88 55.34 19,164,981 +0.29(+0.53%)
Jun 24, 2021 54.83 55.09 54.30 55.05 20,873,706 +0.47(+0.86%)
Jun 23, 2021 54.93 55.55 54.48 54.58 20,273,769 +0.15(+0.28%)
Jun 22, 2021 53.94 54.64 53.35 54.43 24,169,252 +0.36(+0.67%)
Jun 21, 2021 52.29 54.17 52.29 54.07 42,175,571 +1.68(+3.21%)
Jun 18, 2021 52.86 53.52 52.35 52.39 56,906,123 -1.60(-2.96%)
Jun 17, 2021 55.75 56.22 53.26 53.99 53,456,625 -1.90(-3.40%)
Jun 16, 2021 56.10 56.54 55.40 55.89 30,386,101 -0.30(-0.53%)
Jun 15, 2021 55.49 56.33 55.35 56.19 32,137,260 +1.05(+1.90%)
Jun 14, 2021 55.58 55.92 54.69 55.14 18,870,542 -0.24(-0.43%)
Jun 11, 2021 55.77 56.08 55.31 55.38 19,045,751 -0.19(-0.34%)
Jun 10, 2021 56.39 56.65 54.98 55.57 28,673,503 -0.07(-0.13%)
Jun 09, 2021 56.15 56.39 55.61 55.64 28,773,974 -0.35(-0.63%)
Jun 08, 2021 55.32 56.09 54.66 55.99 28,774,657 +0.48(+0.86%)
Jun 07, 2021 55.74 56.08 55.43 55.51 20,045,550 -0.24(-0.43%)
Jun 04, 2021 55.74 55.98 54.92 55.75 26,329,422 +0.37(+0.67%)
Jun 03, 2021 55.00 55.69 54.65 55.38 29,379,686 +0.15(+0.27%)
Jun 02, 2021 54.55 55.49 53.91 55.23 33,926,857 +1.01(+1.86%)
Jun 01, 2021 53.24 54.34 53.21 54.22 36,259,639 +2.01(+3.85%)
May 28, 2021 52.40 52.47 51.93 52.21 18,565,495 +0.10(+0.19%)
May 27, 2021 52.28 52.75 51.82 52.11 19,523,142 +0.04(+0.08%)
May 26, 2021 51.66 52.26 51.42 52.07 19,775,104 +0.46(+0.89%)
May 25, 2021 52.55 52.69 51.53 51.61 24,278,676 -1.07(-2.03%)
May 24, 2021 52.52 52.80 51.93 52.68 24,012,116 +0.52(+1.00%)
May 21, 2021 52.57 52.94 52.12 52.16 25,270,003 +0.11(+0.21%)
May 20, 2021 52.11 52.29 51.31 52.05 28,257,339 -0.08(-0.15%)
May 19, 2021 52.21 52.72 51.40 52.13 43,981,871 -1.33(-2.49%)
May 18, 2021 54.65 54.85 53.36 53.46 35,198,792 -1.27(-2.32%)
May 17, 2021 53.30 54.75 53.22 54.73 33,694,849 +1.24(+2.32%)
May 14, 2021 52.45 53.69 52.45 53.49 28,591,834 +1.61(+3.10%)
May 13, 2021 51.89 52.85 51.18 51.88 39,836,433 -0.64(-1.22%)
May 12, 2021 52.54 54.07 52.28 52.52 41,096,376 +0.25(+0.48%)
May 11, 2021 52.53 53.28 51.81 52.27 56,747,574 -1.38(-2.57%)
May 10, 2021 54.30 55.14 53.61 53.65 34,502,388 +0.02(+0.04%)
May 07, 2021 52.15 53.72 51.96 53.63 31,598,139 +0.94(+1.78%)
May 06, 2021 52.41 52.69 51.44 52.69 29,334,491 +0.27(+0.52%)
May 05, 2021 51.94 52.58 50.98 52.42 39,791,030 +1.64(+3.23%)
May 04, 2021 50.85 51.23 50.20 50.78 26,943,031 +0.03(+0.06%)
May 03, 2021 49.96 50.88 49.80 50.75 22,865,747 +1.36(+2.75%)
Apr 30, 2021 49.95 50.64 49.28 49.39 29,259,400 -1.28(-2.53%)
Apr 29, 2021 50.83 51.29 50.05 50.67 32,988,510 +0.56(+1.12%)
Apr 28, 2021 48.80 50.30 48.76 50.11 32,933,221 +1.67(+3.45%)
Apr 27, 2021 48.04 48.61 47.82 48.44 21,132,108 +0.58(+1.21%)
Apr 26, 2021 47.36 48.22 47.36 47.86 17,943,149 +0.32(+0.67%)
Apr 23, 2021 47.15 47.75 46.87 47.54 16,952,300 +0.43(+0.91%)
Apr 22, 2021 47.90 47.92 46.95 47.11 25,122,286 -0.56(-1.17%)
Apr 21, 2021 46.47 47.84 46.25 47.67 28,492,055 +0.60(+1.27%)
Apr 20, 2021 48.18 48.25 46.59 47.07 36,282,756 -1.28(-2.65%)
Apr 19, 2021 48.50 48.85 47.88 48.35 20,413,324 -0.05(-0.10%)
Apr 16, 2021 49.15 49.27 48.20 48.40 28,594,500 -0.39(-0.80%)
Apr 15, 2021 49.25 49.25 48.59 48.79 24,839,536 -0.40(-0.81%)
Apr 14, 2021 48.28 49.83 48.23 49.19 33,378,243 +1.33(+2.78%)
Apr 13, 2021 47.73 48.12 47.38 47.86 22,411,020 +0.05(+0.10%)
Apr 12, 2021 48.61 48.96 47.64 47.81 19,596,264 -0.38(-0.79%)
Apr 09, 2021 48.50 48.92 47.97 48.19 22,186,700 -0.32(-0.66%)
Apr 08, 2021 48.80 48.81 47.95 48.51 31,874,561 -0.64(-1.30%)
Apr 07, 2021 49.00 49.40 48.82 49.15 24,934,775 +0.17(+0.35%)
Apr 06, 2021 49.35 50.01 48.90 48.98 26,626,328 -0.13(-0.26%)
Apr 05, 2021 50.21 50.22 48.82 49.11 26,679,369 -1.20(-2.39%)
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.