Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.24 50.71 50.03 50.22 23,845,712 +0.18(+0.37%)
Nov 27, 2015 49.99 50.24 49.85 50.03 11,345,601 -0.36(-0.72%)
Nov 25, 2015 50.38 50.40 50.40 50.40 15,035,511 -0.41(-0.81%)
Nov 24, 2015 49.98 51.03 49.89 50.81 25,640,346 +1.06(+2.14%)
Nov 23, 2015 49.35 50.02 49.03 49.75 22,223,200 +0.35(+0.72%)
Nov 20, 2015 49.94 50.17 49.34 49.39 19,252,516 -0.53(-1.06%)
Nov 19, 2015 50.31 50.58 49.51 49.92 25,615,740 -0.68(-1.34%)
Nov 18, 2015 50.13 50.67 49.65 50.60 28,364,326 +0.82(+1.65%)
Nov 17, 2015 50.20 50.41 49.60 49.78 20,626,132 -0.55(-1.10%)
Nov 16, 2015 48.65 50.39 48.61 50.34 23,506,050 +1.62(+3.33%)
Nov 13, 2015 48.75 49.16 48.14 48.71 24,082,114 -0.20(-0.41%)
Nov 12, 2015 49.35 49.69 48.82 48.91 26,153,024 -1.14(-2.27%)
Nov 11, 2015 51.13 51.20 49.93 50.05 19,462,652 -1.09(-2.12%)
Nov 10, 2015 50.81 51.58 50.62 51.13 17,180,392 +0.11(+0.22%)
Nov 09, 2015 51.41 51.98 50.81 51.02 17,177,474 -0.51(-0.99%)
Nov 06, 2015 51.34 51.74 50.77 51.53 18,639,256 -0.27(-0.51%)
Nov 05, 2015 51.98 52.56 51.56 51.80 21,982,162 -0.44(-0.85%)
Nov 04, 2015 52.77 52.91 51.85 52.24 23,998,932 -0.47(-0.90%)
Nov 03, 2015 51.76 53.10 51.74 52.71 28,886,900 +1.31(+2.56%)
Nov 02, 2015 49.92 51.67 49.85 51.40 20,837,700 +1.17(+2.34%)
Oct 30, 2015 50.17 50.76 49.58 50.23 19,311,120 +0.32(+0.65%)
Oct 29, 2015 49.47 50.37 49.39 49.90 13,211,028 +0.25(+0.51%)
Oct 28, 2015 48.91 49.98 48.52 49.65 26,759,534 +1.08(+2.22%)
Oct 27, 2015 48.48 48.73 48.07 48.57 28,589,398 -0.59(-1.20%)
Oct 26, 2015 50.30 50.30 49.15 49.16 16,030,999 -1.23(-2.45%)
Oct 23, 2015 50.28 50.86 49.95 50.40 21,171,836 -0.12(-0.23%)
Oct 22, 2015 49.89 50.64 49.87 50.51 25,377,146 +0.89(+1.80%)
Oct 21, 2015 50.02 50.26 49.57 49.62 19,859,090 -0.62(-1.23%)
Oct 20, 2015 50.00 50.48 49.73 50.24 18,632,352 +0.14(+0.28%)
Oct 19, 2015 50.60 50.63 49.83 50.10 26,412,626 -1.01(-1.98%)
Oct 16, 2015 51.22 51.36 50.41 51.11 27,131,872 +0.07(+0.13%)
Oct 15, 2015 49.92 51.07 49.75 51.05 26,422,678 +0.90(+1.80%)
Oct 14, 2015 49.61 50.33 49.50 50.14 20,555,738 +0.43(+0.86%)
Oct 13, 2015 49.86 50.46 49.58 49.72 28,224,038 -0.52(-1.04%)
Oct 12, 2015 50.98 50.99 49.78 50.24 29,453,528 -0.66(-1.29%)
Oct 09, 2015 51.34 51.40 50.58 50.90 35,197,000 -0.33(-0.65%)
Oct 08, 2015 50.17 51.44 49.86 51.23 36,664,172 +0.96(+1.91%)
Oct 07, 2015 50.28 50.90 49.24 50.27 54,182,324 +0.63(+1.26%)
Oct 06, 2015 48.73 50.01 48.48 49.64 37,198,096 +1.08(+2.22%)
Oct 05, 2015 47.73 48.73 47.69 48.56 32,245,760 +1.42(+3.02%)
Oct 02, 2015 44.76 47.17 44.67 47.14 26,994,408 +1.87(+4.13%)
Oct 01, 2015 45.76 46.26 44.87 45.27 23,629,270 +0.09(+0.20%)
Sep 30, 2015 44.55 45.35 44.50 45.18 21,844,894 +1.04(+2.36%)
Sep 29, 2015 44.42 44.78 43.85 44.14 25,566,740 -0.07(-0.15%)
Sep 28, 2015 45.57 45.57 44.17 44.21 22,143,214 -1.84(-3.99%)
Sep 25, 2015 46.47 46.47 45.63 46.05 21,446,030 +0.09(+0.19%)
Sep 24, 2015 45.41 46.28 45.10 45.96 25,615,470 +0.20(+0.44%)
Sep 23, 2015 46.53 46.75 45.74 45.76 18,941,566 -0.60(-1.29%)
Sep 22, 2015 46.13 46.84 46.03 46.36 23,093,020 -0.49(-1.06%)
Sep 21, 2015 47.08 47.20 46.56 46.85 21,250,092 +0.27(+0.57%)
Sep 18, 2015 46.94 47.29 46.31 46.59 28,764,962 -1.26(-2.63%)
Sep 17, 2015 47.91 48.69 47.53 47.84 27,045,712 -0.03(-0.06%)
Sep 16, 2015 46.93 47.94 46.85 47.87 23,491,302 +1.32(+2.83%)
Sep 15, 2015 46.19 46.71 46.18 46.55 20,206,606 +0.51(+1.11%)
Sep 14, 2015 46.12 46.33 45.81 46.04 17,028,686 -0.40(-0.87%)
Sep 11, 2015 46.39 46.50 45.80 46.44 18,207,846 -0.42(-0.89%)
Sep 10, 2015 46.79 47.12 46.14 46.86 25,231,906 +0.27(+0.58%)
Sep 09, 2015 47.81 48.38 46.52 46.59 25,211,316 -0.89(-1.88%)
Sep 08, 2015 47.26 47.55 46.68 47.48 21,323,374 +0.73(+1.57%)
Sep 04, 2015 46.85 46.75 46.75 46.75 22,765,108 -0.78(-1.65%)
Sep 03, 2015 47.72 48.55 47.24 47.53 29,875,142 +0.13(+0.28%)
Sep 02, 2015 47.64 47.71 46.30 47.40 34,833,344 +0.43(+0.92%)
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.