Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 93.20 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.