Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.19 -2.44 (-2.79%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.53 44.94 44.94 44.94 25,775,648 +0.20(+0.45%)
Dec 30, 2015 44.72 45.36 44.69 44.74 20,202,508 -0.61(-1.35%)
Dec 29, 2015 45.81 45.94 45.10 45.35 20,275,402 +0.31(+0.69%)
Dec 28, 2015 45.07 45.31 44.80 45.03 16,850,374 -0.83(-1.82%)
Dec 24, 2015 46.35 45.87 45.87 45.87 9,685,197 -0.42(-0.90%)
Dec 23, 2015 45.25 46.32 45.09 46.29 40,550,076 +1.93(+4.35%)
Dec 22, 2015 44.00 44.64 43.78 44.36 33,948,836 +0.51(+1.17%)
Dec 21, 2015 43.80 44.19 43.37 43.84 32,233,794 +0.04(+0.10%)
Dec 18, 2015 44.62 44.65 43.80 43.80 36,429,292 -0.78(-1.75%)
Dec 17, 2015 45.73 45.82 44.58 44.58 39,356,624 -1.12(-2.46%)
Dec 16, 2015 45.83 46.31 45.21 45.70 38,927,220 -0.30(-0.66%)
Dec 15, 2015 45.51 46.22 45.45 46.00 39,372,856 +1.13(+2.52%)
Dec 14, 2015 44.42 45.11 43.94 44.87 52,943,448 +0.24(+0.53%)
Dec 11, 2015 45.57 45.74 44.59 44.64 39,285,244 -1.74(-3.74%)
Dec 10, 2015 46.10 47.06 45.78 46.37 52,707,992 +0.30(+0.64%)
Dec 09, 2015 45.69 47.05 45.43 46.08 38,949,068 +0.60(+1.31%)
Dec 08, 2015 44.94 46.10 44.48 45.48 37,025,272 -0.47(-1.03%)
Dec 07, 2015 46.59 46.65 45.29 45.95 44,400,316 -1.82(-3.80%)
Dec 04, 2015 47.62 48.05 46.87 47.77 44,480,060 -0.30(-0.63%)
Dec 03, 2015 49.29 49.45 47.83 48.07 32,802,260 -0.98(-2.00%)
Dec 02, 2015 50.29 50.48 48.89 49.05 34,441,488 -1.57(-3.09%)
Dec 01, 2015 50.26 50.66 50.14 50.62 18,687,776 +0.40(+0.79%)
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%)
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.