Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.37 42.49 41.68 41.72 31,156,838 -0.48(-1.14%)
Feb 26, 2016 42.65 42.77 42.06 42.20 28,689,092 +0.25(+0.60%)
Feb 25, 2016 41.79 42.06 41.13 41.95 25,206,626 +0.04(+0.09%)
Feb 24, 2016 40.72 42.01 40.61 41.91 34,281,928 +0.42(+1.01%)
Feb 23, 2016 42.55 42.75 41.42 41.49 29,093,466 -1.47(-3.42%)
Feb 22, 2016 42.69 43.15 42.50 42.96 33,507,418 +1.07(+2.55%)
Feb 19, 2016 41.43 41.91 41.09 41.89 34,077,928 -0.10(-0.23%)
Feb 18, 2016 42.88 42.94 41.78 41.99 39,091,288 -0.53(-1.25%)
Feb 17, 2016 41.66 42.70 41.50 42.52 39,694,960 +1.35(+3.28%)
Feb 16, 2016 41.45 41.57 40.57 41.17 45,835,700 +0.41(+0.99%)
Feb 12, 2016 40.26 40.76 40.76 40.76 34,963,816 +1.05(+2.63%)
Feb 11, 2016 39.19 40.02 38.62 39.72 65,069,592 -0.17(-0.42%)
Feb 10, 2016 39.93 40.79 39.46 39.89 40,976,096 -0.16(-0.41%)
Feb 09, 2016 40.42 40.92 39.41 40.05 50,734,444 -0.99(-2.41%)
Feb 08, 2016 40.43 41.29 39.82 41.04 47,195,904 -0.21(-0.52%)
Feb 05, 2016 41.66 41.84 40.90 41.25 41,010,756 -0.98(-2.32%)
Feb 04, 2016 42.34 43.14 42.03 42.23 50,249,648 -0.02(-0.05%)
Feb 03, 2016 41.39 42.29 39.90 42.25 49,400,740 +1.45(+3.56%)
Feb 02, 2016 41.18 41.36 40.59 40.80 34,165,184 -1.40(-3.33%)
Feb 01, 2016 42.21 42.53 41.58 42.20 37,479,752 -0.72(-1.67%)
Jan 29, 2016 41.78 42.97 41.66 42.92 42,715,684 +1.22(+2.92%)
Jan 28, 2016 42.01 42.17 40.88 41.71 51,760,672 +1.23(+3.04%)
Jan 27, 2016 40.39 41.60 39.97 40.48 49,478,464 -0.19(-0.47%)
Jan 26, 2016 39.89 40.72 39.38 40.67 34,365,436 +1.48(+3.78%)
Jan 25, 2016 40.32 41.35 39.16 39.19 39,483,656 -1.92(-4.66%)
Jan 22, 2016 40.80 41.38 40.15 41.10 52,377,252 +1.74(+4.42%)
Jan 21, 2016 38.13 39.84 37.88 39.36 59,221,280 +1.19(+3.11%)
Jan 20, 2016 38.44 38.75 36.82 38.17 69,532,152 -1.04(-2.65%)
Jan 19, 2016 40.38 40.57 38.59 39.21 48,612,952 -0.86(-2.15%)
Jan 15, 2016 39.55 40.08 40.08 40.08 50,014,452 -1.19(-2.89%)
Jan 14, 2016 39.97 41.63 39.35 41.27 51,615,176 +1.70(+4.30%)
Jan 13, 2016 41.04 41.33 39.14 39.57 46,043,184 -0.97(-2.40%)
Jan 12, 2016 41.07 41.20 39.42 40.54 48,263,824 +0.10(+0.24%)
Jan 11, 2016 41.50 41.55 39.94 40.45 38,571,148 -0.88(-2.14%)
Jan 08, 2016 42.22 42.32 41.18 41.33 26,074,524 -0.54(-1.29%)
Jan 07, 2016 42.08 43.05 41.69 41.87 38,070,624 -1.05(-2.44%)
Jan 06, 2016 43.58 43.67 42.55 42.92 36,562,304 -1.72(-3.85%)
Jan 05, 2016 44.44 44.69 43.94 44.63 21,011,600 +0.17(+0.38%)
Jan 04, 2016 44.36 44.81 43.73 44.46 29,571,004 -0.01(-0.03%)
Dec 31, 2015 44.07 44.48 44.48 44.48 26,041,006 +0.20(+0.45%)
Dec 30, 2015 44.27 44.90 44.24 44.28 20,410,490 -0.60(-1.35%)
Dec 29, 2015 45.34 45.47 44.64 44.88 20,484,134 +0.31(+0.69%)
Dec 28, 2015 44.61 44.85 44.35 44.58 17,023,848 -0.83(-1.82%)
Dec 24, 2015 45.87 45.40 45.40 45.40 9,784,905 -0.41(-0.90%)
Dec 23, 2015 44.79 45.84 44.63 45.81 40,967,536 +1.91(+4.35%)
Dec 22, 2015 43.55 44.18 43.34 43.90 34,298,336 +0.51(+1.17%)
Dec 21, 2015 43.36 43.74 42.92 43.40 32,565,638 +0.04(+0.10%)
Dec 18, 2015 44.17 44.20 43.35 43.35 36,804,328 -0.77(-1.75%)
Dec 17, 2015 45.26 45.35 44.12 44.12 39,761,800 -1.11(-2.46%)
Dec 16, 2015 45.36 45.83 44.75 45.23 39,327,972 -0.30(-0.66%)
Dec 15, 2015 45.04 45.75 44.99 45.53 39,778,200 +1.12(+2.52%)
Dec 14, 2015 43.97 44.65 43.50 44.42 53,488,500 +0.23(+0.53%)
Dec 11, 2015 45.11 45.28 44.14 44.18 39,689,684 -1.72(-3.74%)
Dec 10, 2015 45.63 46.58 45.31 45.90 53,250,616 +0.29(+0.64%)
Dec 09, 2015 45.22 46.57 44.97 45.61 39,350,048 +0.59(+1.31%)
Dec 08, 2015 44.48 45.63 44.03 45.02 37,406,444 -0.47(-1.03%)
Dec 07, 2015 46.11 46.18 44.83 45.48 44,857,416 -1.80(-3.80%)
Dec 04, 2015 47.13 47.56 46.39 47.28 44,937,980 -0.30(-0.63%)
Dec 03, 2015 48.79 48.95 47.35 47.58 33,139,958 -0.97(-2.00%)
Dec 02, 2015 49.77 49.96 48.39 48.55 34,796,060 -1.55(-3.09%)
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.