Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.66 51.40 50.66 51.30 30,041,130 +0.76(+1.50%)
Nov 29, 2017 50.25 50.64 50.14 50.54 18,317,378 +0.27(+0.55%)
Nov 28, 2017 49.94 50.34 49.88 50.27 16,315,815 +0.39(+0.77%)
Nov 27, 2017 50.18 50.24 49.78 49.88 14,271,871 -0.51(-1.02%)
Nov 24, 2017 50.46 50.56 50.39 50.40 6,722,164 +0.14(+0.28%)
Nov 22, 2017 50.35 50.45 50.23 50.26 12,536,528 +0.20(+0.40%)
Nov 21, 2017 50.14 50.34 49.95 50.05 11,398,226 +0.11(+0.22%)
Nov 20, 2017 50.00 50.05 49.72 49.94 10,486,024 -0.12(-0.24%)
Nov 17, 2017 49.91 50.17 49.79 50.06 12,354,632 +0.25(+0.49%)
Nov 16, 2017 49.86 50.04 49.68 49.82 16,855,300 -0.20(-0.40%)
Nov 15, 2017 50.14 50.24 49.81 50.02 23,830,086 -0.57(-1.13%)
Nov 14, 2017 51.23 51.23 50.53 50.59 22,260,986 -0.83(-1.62%)
Nov 13, 2017 51.58 51.77 51.36 51.42 10,087,890 -0.30(-0.57%)
Nov 10, 2017 51.90 51.95 51.32 51.72 14,188,898 -0.27(-0.53%)
Nov 09, 2017 51.64 52.08 51.56 51.99 17,494,314 +0.16(+0.30%)
Nov 08, 2017 51.96 52.10 51.55 51.84 19,189,226 -0.25(-0.48%)
Nov 07, 2017 52.24 52.32 51.81 52.09 18,062,188 -0.07(-0.13%)
Nov 06, 2017 51.22 52.22 51.13 52.16 25,716,858 +1.17(+2.29%)
Nov 03, 2017 50.82 51.19 50.77 50.99 14,966,941 +0.15(+0.29%)
Nov 02, 2017 50.99 51.13 50.53 50.84 15,258,211 -0.15(-0.29%)
Nov 01, 2017 50.72 51.22 50.72 50.99 23,310,332 +0.57(+1.13%)
Oct 31, 2017 50.28 50.60 50.05 50.42 12,996,512 +0.16(+0.32%)
Oct 30, 2017 50.40 49.97 50.26 15,643,947 +0.26(+0.52%)
Oct 27, 2017 49.65 50.26 49.25 50.00 21,804,118 +0.09(+0.18%)
Oct 26, 2017 49.82 50.07 49.61 49.91 12,610,207 +0.10(+0.21%)
Oct 25, 2017 50.06 50.21 49.65 49.80 18,214,216 -0.35(-0.70%)
Oct 24, 2017 50.23 50.37 50.04 50.15 13,227,189 +0.10(+0.19%)
Oct 23, 2017 50.35 50.51 50.01 50.05 11,658,115 -0.26(-0.52%)
Oct 20, 2017 50.33 50.34 49.98 50.31 13,227,204 +0.10(+0.19%)
Oct 19, 2017 50.02 50.43 50.01 50.22 10,225,742 -0.16(-0.31%)
Oct 18, 2017 50.69 50.90 50.31 50.37 10,379,875 -0.36(-0.70%)
Oct 17, 2017 50.69 50.84 50.46 50.73 11,283,429 +0.03(+0.06%)
Oct 16, 2017 50.74 50.99 50.60 50.70 10,326,809 +0.11(+0.22%)
Oct 13, 2017 50.92 51.06 50.56 50.59 11,979,208 -0.03(-0.06%)
Oct 12, 2017 50.42 50.68 50.34 50.62 13,713,242 -0.19(-0.37%)
Oct 11, 2017 50.63 50.83 50.42 50.80 13,855,918 +0.12(+0.23%)
Oct 10, 2017 51.00 51.18 50.63 50.69 10,456,906 +0.04(+0.09%)
Oct 09, 2017 50.60 50.79 50.54 50.64 7,763,827 +0.10(+0.21%)
Oct 06, 2017 50.49 50.76 50.37 50.54 16,113,711 -0.43(-0.84%)
Oct 05, 2017 50.77 51.05 50.74 50.97 13,687,246 +0.23(+0.45%)
Oct 04, 2017 50.77 50.92 50.56 50.74 13,735,452 -0.04(-0.07%)
Oct 03, 2017 50.76 50.95 50.66 50.77 9,750,531 -0.05(-0.10%)
Oct 02, 2017 50.30 50.84 50.11 50.83 16,723,829 -0.01(-0.03%)
Sep 29, 2017 50.67 50.85 50.51 50.84 19,244,242 -0.01(-0.01%)
Sep 28, 2017 50.92 51.15 50.71 50.85 15,890,958 +0.04(+0.09%)
Sep 27, 2017 50.82 50.35 50.80 14,706,120 +0.22(+0.43%)
Sep 26, 2017 50.49 50.68 50.34 50.59 14,426,446 -0.02(-0.04%)
Sep 25, 2017 50.12 50.76 50.07 50.61 19,980,068 +0.72(+1.44%)
Sep 22, 2017 49.59 50.03 49.54 49.89 19,729,770 +0.25(+0.51%)
Sep 21, 2017 49.56 49.76 49.42 49.64 11,949,483 +0.01(+0.03%)
Sep 20, 2017 49.43 49.76 49.39 49.62 24,613,472 +0.33(+0.68%)
Sep 19, 2017 49.19 49.36 49.10 49.29 14,148,470 +0.20(+0.41%)
Sep 18, 2017 48.77 49.12 48.73 49.09 16,949,170 +0.21(+0.43%)
Sep 15, 2017 48.87 48.88 48.55 48.88 17,601,874 +0.12(+0.24%)
Sep 14, 2017 48.63 49.10 48.62 48.77 19,901,636 +0.23(+0.48%)
Sep 13, 2017 48.03 48.56 47.98 48.53 21,688,278 +0.60(+1.25%)
Sep 12, 2017 47.78 48.03 47.65 47.93 12,839,153 +0.29(+0.62%)
Sep 11, 2017 47.37 47.70 47.26 47.64 18,490,850 +0.45(+0.95%)
Sep 08, 2017 47.59 47.62 46.97 47.19 14,008,061 -0.51(-1.06%)
Sep 07, 2017 47.63 47.81 47.38 47.70 11,791,209 +0.09(+0.18%)
Sep 06, 2017 47.08 47.74 47.06 47.61 23,269,418 +0.76(+1.63%)
Sep 05, 2017 46.78 47.07 46.52 46.85 24,720,414 +0.26(+0.55%)
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.