Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 32.69 32.69 32.69 32,706,782 -0.28(-0.84%)
Dec 30, 2020 32.49 33.28 32.41 32.97 32,706,782 +0.51(+1.57%)
Dec 29, 2020 32.88 32.97 32.31 32.46 21,994,588 -0.22(-0.66%)
Dec 28, 2020 33.00 33.42 32.58 32.68 21,917,262 -0.21(-0.63%)
Dec 24, 2020 33.10 33.10 32.56 32.88 13,274,870 -0.17(-0.52%)
Dec 23, 2020 32.62 33.51 32.61 33.06 31,239,760 +0.72(+2.21%)
Dec 22, 2020 32.82 32.94 32.31 32.34 29,092,782 -0.55(-1.68%)
Dec 21, 2020 32.27 33.18 31.93 32.89 46,440,352 -0.65(-1.93%)
Dec 18, 2020 34.04 34.23 33.28 33.54 42,960,348 -0.57(-1.67%)
Dec 17, 2020 34.58 34.59 33.91 34.11 27,225,426 -0.16(-0.47%)
Dec 16, 2020 34.53 34.65 34.03 34.27 27,971,148 -0.17(-0.49%)
Dec 15, 2020 33.97 34.61 33.65 34.44 34,462,056 +0.66(+1.97%)
Dec 14, 2020 35.54 35.55 33.65 33.78 46,909,888 -1.23(-3.50%)
Dec 11, 2020 35.17 35.18 34.51 35.00 32,982,110 -0.41(-1.15%)
Dec 10, 2020 34.40 35.82 34.31 35.41 45,561,656 +1.06(+3.07%)
Dec 09, 2020 34.63 35.19 33.94 34.36 50,917,504 +0.08(+0.22%)
Dec 08, 2020 33.36 34.62 33.35 34.28 33,977,724 +0.50(+1.49%)
Dec 07, 2020 34.18 34.25 33.45 33.78 40,707,552 -0.81(-2.34%)
Dec 04, 2020 33.39 34.61 33.39 34.59 60,910,492 +1.79(+5.45%)
Dec 03, 2020 32.60 33.20 32.27 32.80 42,852,484 +0.34(+1.05%)
Dec 02, 2020 31.33 32.95 31.23 32.46 44,313,968 +1.02(+3.25%)
Dec 01, 2020 32.16 32.34 31.39 31.44 40,491,480 +0.14(+0.46%)
Nov 30, 2020 32.76 32.80 31.23 31.29 48,765,436 -1.83(-5.53%)
Nov 27, 2020 33.33 33.60 32.86 33.12 22,032,596 -0.39(-1.17%)
Nov 25, 2020 34.09 34.09 33.33 33.51 41,910,132 -0.80(-2.33%)
Nov 24, 2020 33.74 34.41 33.44 34.31 62,780,572 +1.68(+5.14%)
Nov 23, 2020 30.96 32.68 30.93 32.64 44,801,016 +2.15(+7.07%)
Nov 20, 2020 30.57 30.70 30.27 30.48 23,204,870 -0.16(-0.53%)
Nov 19, 2020 29.94 30.70 29.63 30.65 38,671,092 +0.49(+1.64%)
Nov 18, 2020 31.32 31.44 30.15 30.15 48,147,980 -0.90(-2.91%)
Nov 17, 2020 30.34 31.07 29.94 31.05 45,814,964 +0.31(+1.02%)
Nov 16, 2020 30.07 30.81 29.69 30.74 56,290,412 +1.90(+6.58%)
Nov 13, 2020 28.04 28.98 28.01 28.84 46,332,792 +1.05(+3.77%)
Nov 12, 2020 28.25 28.65 27.53 27.79 45,329,980 -0.96(-3.35%)
Nov 11, 2020 29.37 29.43 28.48 28.76 54,668,320 -0.30(-1.03%)
Nov 10, 2020 28.67 29.05 28.07 29.05 86,144,736 +0.91(+3.24%)
Nov 09, 2020 27.58 28.76 27.50 28.14 115,988,408 +3.52(+14.28%)
Nov 06, 2020 25.17 25.55 24.52 24.63 39,028,612 -0.54(-2.16%)
Nov 05, 2020 25.21 25.67 25.12 25.17 37,338,380 +0.00(+0.00%)
Nov 04, 2020 25.17 25.78 24.49 25.17 51,231,708 +0.03(+0.14%)
Nov 03, 2020 25.71 25.72 24.91 25.14 40,920,764 -0.14(-0.57%)
Nov 02, 2020 24.78 25.61 24.32 25.28 49,200,240 +0.83(+3.41%)
Oct 30, 2020 24.14 24.46 23.86 24.45 44,526,984 +0.14(+0.56%)
Oct 29, 2020 23.28 24.39 22.97 24.31 43,759,776 +0.72(+3.07%)
Oct 28, 2020 24.01 24.17 23.45 23.59 47,630,632 -1.03(-4.18%)
Oct 27, 2020 24.92 24.92 24.56 24.62 25,366,470 -0.32(-1.30%)
Oct 26, 2020 25.43 25.46 24.69 24.94 35,710,656 -0.93(-3.59%)
Oct 23, 2020 26.13 26.29 25.55 25.87 29,354,044 -0.13(-0.49%)
Oct 22, 2020 25.01 26.03 24.85 26.00 38,561,636 +1.03(+4.13%)
Oct 21, 2020 25.31 25.45 24.96 24.97 28,955,532 -0.49(-1.91%)
Oct 20, 2020 25.30 25.67 25.13 25.45 27,009,578 +0.30(+1.18%)
Oct 19, 2020 25.79 25.92 25.13 25.15 29,585,194 -0.54(-2.12%)
Oct 16, 2020 26.24 26.28 25.66 25.70 21,981,026 -0.60(-2.27%)
Oct 15, 2020 25.54 26.30 25.31 26.30 23,917,032 +0.32(+1.21%)
Oct 14, 2020 25.93 26.58 25.88 25.98 32,004,802 +0.11(+0.43%)
Oct 13, 2020 26.28 26.43 25.79 25.87 29,819,156 -0.43(-1.65%)
Oct 12, 2020 26.12 26.37 25.85 26.30 19,599,260 +0.09(+0.36%)
Oct 09, 2020 26.87 26.94 26.16 26.21 29,976,892 -0.43(-1.60%)
Oct 08, 2020 25.89 26.65 25.76 26.64 35,896,324 +0.96(+3.75%)
Oct 07, 2020 25.46 25.74 25.17 25.67 24,719,080 +0.36(+1.41%)
Oct 06, 2020 26.07 26.22 25.25 25.32 36,547,576 -0.38(-1.49%)
Oct 05, 2020 25.17 25.72 25.11 25.70 37,088,728 +0.75(+3.00%)
Oct 02, 2020 24.05 25.16 24.01 24.95 33,721,140 +0.24(+0.96%)
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.