Energy Select Sector SPDR (NY: XLE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	81.89	82.48	81.72	82.23	17,057,900	+0.88(+1.08%)
Dec 07, 2023	82.29	82.69	81.06	81.35	20,517,964	-0.56(-0.68%)
Dec 06, 2023	82.61	83.19	81.59	81.91	31,159,996	-1.24(-1.49%)
Dec 05, 2023	84.58	84.74	83.10	83.15	18,871,808	-1.48(-1.75%)
Dec 04, 2023	84.40	85.16	84.01	84.63	18,533,688	-0.39(-0.46%)
Dec 01, 2023	84.48	86.03	84.10	85.02	21,523,976	+0.44(+0.52%)
Nov 30, 2023	84.74	85.79	83.57	84.58	29,176,186	+0.56(+0.67%)
Nov 29, 2023	85.18	85.28	83.75	84.02	22,631,924	-0.63(-0.74%)
Nov 28, 2023	84.80	85.43	84.49	84.65	14,459,581	+0.02(+0.02%)
Nov 27, 2023	84.49	84.78	83.84	84.63	12,249,898	-0.30(-0.35%)
Nov 24, 2023	84.55	85.56	84.50	84.93	9,576,311	+0.35(+0.41%)
Nov 22, 2023	82.93	84.65	82.46	84.58	18,281,706	-0.04(-0.05%)
Nov 21, 2023	84.41	84.77	83.81	84.62	13,485,504	-0.19(-0.22%)
Nov 20, 2023	85.04	85.54	84.79	84.81	14,546,930	+0.12(+0.14%)
Nov 17, 2023	83.66	85.25	83.46	84.69	24,429,696	+1.74(+2.10%)
Nov 16, 2023	83.80	84.12	82.11	82.95	26,575,478	-1.65(-1.95%)
Nov 15, 2023	84.63	85.67	84.48	84.60	16,519,072	-0.16(-0.19%)
Nov 14, 2023	84.33	85.00	84.19	84.76	17,381,348	+0.75(+0.89%)
Nov 13, 2023	83.54	84.18	83.28	84.01	14,228,423	+0.60(+0.72%)
Nov 10, 2023	83.43	83.61	82.62	83.41	17,291,784	+0.91(+1.10%)
Nov 09, 2023	83.36	83.55	82.45	82.50	19,113,936	-0.25(-0.30%)
Nov 08, 2023	83.48	84.03	82.72	82.75	25,365,556	-1.05(-1.25%)
Nov 07, 2023	84.58	84.73	83.42	83.80	23,764,976	-1.90(-2.22%)
Nov 06, 2023	87.37	87.37	85.45	85.70	20,516,564	-0.98(-1.13%)
Nov 03, 2023	87.40	87.67	86.15	86.68	23,617,504	-0.88(-1.01%)
Nov 02, 2023	85.20	87.64	84.71	87.56	22,667,056	+2.57(+3.02%)
Nov 01, 2023	85.73	86.19	84.87	84.99	23,040,112	-0.20(-0.23%)
Oct 31, 2023	85.01	85.37	84.16	85.19	18,862,384	+0.28(+0.33%)
Oct 30, 2023	84.93	85.54	84.09	84.91	22,764,628	+0.28(+0.33%)
Oct 27, 2023	86.62	86.94	84.34	84.63	26,904,724	-2.08(-2.40%)
Oct 26, 2023	86.59	87.11	85.85	86.71	22,383,872	-0.68(-0.78%)
Oct 25, 2023	87.61	88.06	86.95	87.39	20,704,888	-0.16(-0.18%)
Oct 24, 2023	89.02	89.09	87.52	87.55	22,134,860	-1.25(-1.41%)
Oct 23, 2023	89.74	89.75	88.39	88.80	25,942,756	-1.46(-1.62%)
Oct 20, 2023	91.64	91.98	89.94	90.26	23,283,480	-1.54(-1.68%)
Oct 19, 2023	91.64	92.56	90.77	91.80	31,646,712	-0.16(-0.17%)
Oct 18, 2023	91.50	92.34	91.29	91.96	23,805,292	+0.83(+0.91%)
Oct 17, 2023	89.99	91.41	89.86	91.13	20,209,826	+0.94(+1.04%)
Oct 16, 2023	90.17	90.45	89.33	90.19	19,182,176	+0.60(+0.67%)
Oct 13, 2023	89.09	90.02	88.71	89.59	24,266,144	+1.93(+2.20%)
Oct 12, 2023	88.49	88.57	87.25	87.66	20,003,080	+0.10(+0.11%)
Oct 11, 2023	87.79	87.88	86.55	87.56	23,571,748	-1.14(-1.29%)
Oct 10, 2023	88.67	89.28	88.17	88.70	20,846,664	+0.11(+0.12%)
Oct 09, 2023	88.03	88.96	87.40	88.59	30,743,496	+2.86(+3.34%)
Oct 06, 2023	85.22	86.51	84.26	85.73	25,740,572	+0.51(+0.60%)
Oct 05, 2023	84.52	85.97	84.52	85.22	23,505,632	-0.53(-0.62%)
Oct 04, 2023	87.21	87.36	84.91	85.75	29,782,168	-2.78(-3.14%)
Oct 03, 2023	88.38	88.70	87.66	88.53	20,732,038	-0.06(-0.07%)

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.