Energy Select Sector SPDR (NY: XLE )

55.91 USD +0.34 (+0.60%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 55.04 55.76 54.14 55.58 44,729,171 -2.33(-4.02%)
Nov 24, 2021 57.05 58.24 56.97 57.91 21,434,362 +0.56(+0.98%)
Nov 23, 2021 56.37 57.54 56.32 57.35 33,862,288 +1.71(+3.07%)
Nov 22, 2021 54.59 56.48 54.58 55.64 33,892,930 +0.97(+1.77%)
Nov 19, 2021 55.66 55.81 54.55 54.67 45,689,814 -2.22(-3.90%)
Nov 18, 2021 57.10 57.54 56.84 56.89 29,436,536 -0.34(-0.59%)
Nov 17, 2021 57.55 58.38 57.03 57.23 23,656,139 -0.89(-1.53%)
Nov 16, 2021 58.20 58.74 57.84 58.12 20,777,583 +0.09(+0.16%)
Nov 15, 2021 57.50 58.37 57.01 58.03 21,371,814 +0.48(+0.83%)
Nov 12, 2021 57.45 57.78 57.20 57.55 17,095,034 -0.14(-0.24%)
Nov 11, 2021 57.51 58.08 57.51 57.69 24,511,447 +0.22(+0.38%)
Nov 10, 2021 58.78 57.47 36,002,244 -0.93(-1.59%)
Nov 09, 2021 58.86 59.04 58.02 58.40 19,676,272 -0.39(-0.66%)
Nov 08, 2021 58.75 59.40 58.47 58.79 19,996,806 +0.53(+0.91%)
Nov 05, 2021 58.30 58.52 57.78 58.26 22,603,517 +0.75(+1.30%)
Nov 04, 2021 58.28 58.43 56.99 57.51 38,175,027 +0.08(+0.14%)
Nov 03, 2021 57.21 58.03 56.97 57.43 23,332,007 -0.48(-0.83%)
Nov 02, 2021 58.12 58.57 57.72 57.91 17,058,344 -0.55(-0.94%)
Nov 01, 2021 58.04 58.62 57.88 58.46 24,825,846 +0.99(+1.72%)
Oct 29, 2021 58.14 58.27 57.23 57.47 21,998,950 -0.38(-0.66%)
Oct 28, 2021 57.13 57.90 57.12 57.85 23,384,849 +0.41(+0.71%)
Oct 27, 2021 58.50 58.82 57.31 57.44 34,141,076 -1.70(-2.87%)
Oct 26, 2021 59.00 59.14 22,733,629 +0.34(+0.58%)
Oct 25, 2021 58.66 59.12 58.35 58.80 25,048,280 +0.85(+1.47%)
Oct 22, 2021 57.62 57.99 57.08 57.95 21,502,575 +0.54(+0.94%)
Oct 21, 2021 58.04 58.25 56.94 57.41 32,115,646 -1.08(-1.85%)
Oct 20, 2021 57.58 58.50 57.35 58.49 25,105,007 +0.47(+0.81%)
Oct 19, 2021 57.61 58.22 57.29 58.02 22,274,684 +0.65(+1.13%)
Oct 18, 2021 57.89 58.21 57.05 57.37 32,676,277 +0.04(+0.07%)
Oct 15, 2021 57.69 57.91 57.30 57.33 22,677,422 +0.28(+0.49%)
Oct 14, 2021 57.00 57.29 56.48 57.05 23,393,662 +0.69(+1.22%)
Oct 13, 2021 56.00 56.65 55.37 56.36 28,941,644 -0.05(-0.09%)
Oct 12, 2021 56.25 56.95 56.02 56.41 35,516,269 +0.05(+0.09%)
Oct 11, 2021 57.42 57.59 56.30 56.36 44,729,497 -0.21(-0.37%)
Oct 08, 2021 55.46 56.70 55.33 56.57 43,100,230 +1.69(+3.08%)
Oct 07, 2021 54.60 55.18 54.33 54.88 38,798,240 +0.42(+0.77%)
Oct 06, 2021 54.13 54.76 53.50 54.46 50,084,907 -0.58(-1.05%)
Oct 05, 2021 55.50 56.05 54.47 55.04 49,008,834 +0.32(+0.58%)
Oct 04, 2021 54.42 55.31 54.17 54.72 57,389,997 +0.88(+1.63%)
Oct 01, 2021 52.47 53.89 52.47 53.84 41,656,045 +1.75(+3.36%)
Sep 30, 2021 52.74 53.03 52.10 52.09 44,659,011 -0.80(-1.51%)
Sep 29, 2021 52.84 53.22 52.19 52.89 34,946,401 +0.00(+0.00%)
Sep 28, 2021 53.21 53.83 52.77 52.89 66,475,069 +0.18(+0.34%)
Sep 27, 2021 52.02 52.92 51.95 52.71 40,854,861 +1.81(+3.56%)
Sep 24, 2021 50.25 51.16 50.15 50.90 27,778,440 +0.38(+0.75%)
Sep 23, 2021 49.08 50.67 48.85 50.52 24,860,536 +1.71(+3.50%)
Sep 22, 2021 48.15 49.38 48.15 48.81 39,624,919 +1.46(+3.08%)
Sep 21, 2021 47.80 48.05 46.86 47.35 25,661,400 +0.11(+0.23%)
Sep 20, 2021 47.55 47.81 46.47 47.24 43,629,437 -2.08(-4.22%)
Sep 17, 2021 49.44 50.22 49.19 49.32 32,229,720 -0.37(-0.74%)
Sep 16, 2021 50.21 50.22 49.42 49.69 30,320,518 -0.57(-1.13%)
Sep 15, 2021 49.14 50.30 49.06 50.26 38,337,932 +1.81(+3.74%)
Sep 14, 2021 49.60 49.69 48.24 48.45 29,513,862 -0.71(-1.44%)
Sep 13, 2021 48.41 49.49 48.41 49.16 34,245,998 +1.37(+2.87%)
Sep 10, 2021 48.55 48.63 47.64 47.79 18,756,566 -0.02(-0.04%)
Sep 09, 2021 47.39 48.56 47.13 47.81 25,264,806 +0.10(+0.21%)
Sep 08, 2021 48.60 48.92 47.68 47.71 21,898,861 -0.62(-1.28%)
Sep 07, 2021 48.39 48.99 48.15 48.33 21,237,730 -0.29(-0.60%)
Sep 03, 2021 48.80 49.16 48.39 48.62 19,584,493 -0.28(-0.57%)
Sep 02, 2021 48.13 49.29 48.13 48.90 30,819,938 +1.21(+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.