Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.01 54.01 54.01 0 -0.16(-0.29%)
Dec 28, 2017 54.07 54.16 53.98 54.16 10,656,205 +0.08(+0.15%)
Dec 27, 2017 54.27 54.29 53.97 54.08 14,524,020 -0.18(-0.33%)
Dec 26, 2017 53.98 54.35 53.87 54.26 11,514,440 +0.47(+0.88%)
Dec 22, 2017 53.74 54.01 53.51 53.79 14,264,340 +0.11(+0.21%)
Dec 21, 2017 52.59 53.83 52.53 53.68 22,476,882 +1.11(+2.12%)
Dec 20, 2017 52.00 52.65 51.85 52.56 16,396,537 +0.73(+1.41%)
Dec 19, 2017 51.99 52.13 51.71 51.83 9,050,669 +0.07(+0.14%)
Dec 18, 2017 51.49 52.01 51.47 51.76 12,926,148 +0.40(+0.77%)
Dec 15, 2017 51.77 51.77 51.29 51.36 13,585,416 -0.05(-0.09%)
Dec 14, 2017 51.40 51.77 51.38 51.41 15,870,688 -0.19(-0.36%)
Dec 13, 2017 51.67 51.78 51.44 51.59 12,412,984 -0.07(-0.14%)
Dec 12, 2017 51.67 52.07 51.59 51.67 15,837,532 -0.14(-0.27%)
Dec 11, 2017 51.53 52.07 51.50 51.81 15,242,841 +0.37(+0.72%)
Dec 08, 2017 51.23 51.46 49.51 51.44 14,407,703 +0.00(+0.00%)
Dec 07, 2017 50.77 51.06 50.72 11,602,779 +0.00(+0.00%)
Dec 06, 2017 51.34 51.43 50.75 50.82 16,245,147 -0.67(-1.30%)
Dec 05, 2017 51.71 51.90 51.43 51.49 14,398,376 -0.22(-0.43%)
Dec 04, 2017 52.17 52.53 51.55 51.71 18,284,798 -0.02(-0.04%)
Dec 01, 2017 51.67 52.09 51.52 51.73 28,539,248 +0.43(+0.84%)
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%)
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.