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 (%)
Feb 28, 2017 51.65 51.88 51.49 51.64 19,369,234 -0.16(-0.31%)
Feb 27, 2017 51.41 52.02 51.32 51.80 32,730,238 +0.44(+0.86%)
Feb 24, 2017 51.46 51.66 51.10 51.36 19,349,186 -0.48(-0.93%)
Feb 23, 2017 52.20 52.29 51.51 51.84 24,036,634 +0.22(+0.42%)
Feb 22, 2017 52.17 52.23 51.58 51.62 15,948,703 -0.80(-1.52%)
Feb 21, 2017 52.56 52.70 52.34 52.42 16,302,661 +0.35(+0.68%)
Feb 17, 2017 52.06 52.06 52.06 0 -0.29(-0.55%)
Feb 16, 2017 53.13 53.20 52.27 52.35 15,721,098 -0.72(-1.36%)
Feb 15, 2017 53.13 53.36 52.90 53.08 12,339,021 -0.21(-0.39%)
Feb 14, 2017 53.27 53.31 52.62 53.29 14,889,754 +0.17(+0.33%)
Feb 13, 2017 52.90 53.14 52.80 53.11 11,035,370 +0.10(+0.19%)
Feb 10, 2017 53.03 53.31 52.85 53.01 14,383,522 +0.40(+0.76%)
Feb 09, 2017 52.34 52.77 52.34 52.61 12,802,337 +0.59(+1.13%)
Feb 08, 2017 52.14 51.11 52.03 22,319,718 +0.12(+0.24%)
Feb 07, 2017 52.42 52.67 51.63 51.91 19,564,800 -0.75(-1.42%)
Feb 06, 2017 53.10 53.28 52.50 52.65 14,541,527 -0.45(-0.84%)
Feb 03, 2017 52.85 53.37 52.54 53.10 16,350,854 +0.46(+0.87%)
Feb 02, 2017 52.43 52.74 52.01 52.64 17,803,268 +0.30(+0.57%)
Feb 01, 2017 53.02 53.09 52.02 52.35 25,457,470 -0.39(-0.74%)
Jan 31, 2017 52.74 52.82 52.18 52.74 19,361,676 +0.02(+0.04%)
Jan 30, 2017 53.45 53.48 52.40 52.72 18,352,600 -0.98(-1.83%)
Jan 27, 2017 53.93 53.99 53.54 53.70 13,755,333 -0.56(-1.04%)
Jan 26, 2017 54.39 54.48 54.15 54.26 11,947,604 +0.04(+0.08%)
Jan 25, 2017 53.95 54.39 53.94 54.22 12,991,520 +0.28(+0.52%)
Jan 24, 2017 53.56 54.17 53.46 53.94 16,364,088 +0.59(+1.10%)
Jan 23, 2017 53.68 53.79 53.09 53.35 21,006,732 -0.57(-1.06%)
Jan 20, 2017 54.07 54.25 53.74 53.92 12,692,745 +0.20(+0.38%)
Jan 19, 2017 54.02 54.04 53.59 53.72 12,438,076 -0.30(-0.55%)
Jan 18, 2017 53.84 54.16 53.78 54.02 12,060,923 -0.12(-0.23%)
Jan 17, 2017 53.97 54.27 53.94 54.14 13,505,439 +0.33(+0.62%)
Jan 13, 2017 53.81 53.81 53.81 0 -0.16(-0.29%)
Jan 12, 2017 54.50 54.55 53.75 53.97 15,061,185 -0.22(-0.41%)
Jan 11, 2017 53.80 54.29 53.58 54.19 17,813,988 +0.58(+1.08%)
Jan 10, 2017 54.06 54.18 53.57 53.61 13,350,892 -0.49(-0.91%)
Jan 09, 2017 54.54 54.59 54.03 54.10 15,149,692 -0.80(-1.45%)
Jan 06, 2017 55.02 55.09 54.54 54.90 10,243,731 +0.05(+0.09%)
Jan 05, 2017 55.02 55.23 54.59 54.85 15,400,061 -0.14(-0.25%)
Jan 04, 2017 55.15 55.25 54.81 54.99 15,460,177 -0.12(-0.21%)
Jan 03, 2017 55.06 55.57 54.52 55.10 34,034,640 +0.61(+1.13%)
Dec 30, 2016 54.49 54.49 54.49 0 -0.16(-0.29%)
Dec 29, 2016 54.68 54.84 54.45 54.65 9,257,024 -0.11(-0.20%)
Dec 28, 2016 55.48 55.50 54.71 54.76 11,187,760 -0.60(-1.08%)
Dec 27, 2016 55.32 55.54 55.27 55.36 13,833,369 +0.12(+0.22%)
Dec 23, 2016 55.23 55.23 55.23 0 -0.05(-0.09%)
Dec 22, 2016 55.10 55.43 54.99 55.28 15,164,487 +0.22(+0.41%)
Dec 21, 2016 55.09 55.31 54.78 55.06 11,199,888 +0.09(+0.16%)
Dec 20, 2016 55.38 55.45 54.82 54.97 12,411,087 -0.12(-0.22%)
Dec 19, 2016 55.29 55.39 54.99 55.10 9,831,537 -0.25(-0.46%)
Dec 16, 2016 55.40 55.40 55.07 55.35 24,694,960 +0.34(+0.62%)
Dec 15, 2016 54.65 55.21 54.35 55.01 26,452,234 +0.12(+0.22%)
Dec 14, 2016 55.74 55.96 54.73 54.88 27,551,146 -1.12(-2.00%)
Dec 13, 2016 55.80 56.41 55.29 56.01 22,245,424 +0.63(+1.13%)
Dec 12, 2016 56.35 56.45 55.15 55.38 22,413,714 +0.26(+0.47%)
Dec 09, 2016 55.24 55.24 54.81 55.12 12,471,718 +0.17(+0.31%)
Dec 08, 2016 54.80 55.02 54.37 54.95 20,281,718 +0.30(+0.54%)
Dec 07, 2016 54.10 54.73 54.10 54.65 22,226,532 +0.43(+0.80%)
Dec 06, 2016 53.99 54.44 53.67 54.22 23,564,434 -0.10(-0.19%)
Dec 05, 2016 54.34 54.76 54.11 54.32 31,298,696 +0.47(+0.88%)
Dec 02, 2016 53.66 54.10 53.51 53.85 25,484,262 +0.16(+0.30%)
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.