Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.98 53.36 52.67 53.07 13,746,881 -0.31(-0.59%)
Mar 30, 2015 52.77 53.49 52.75 53.38 26,587,840 +1.12(+2.15%)
Mar 27, 2015 52.49 52.60 52.15 52.26 17,494,398 -0.43(-0.82%)
Mar 26, 2015 53.36 53.53 52.50 52.69 22,393,514 -0.06(-0.12%)
Mar 25, 2015 52.41 53.15 52.36 52.75 23,238,468 +0.68(+1.30%)
Mar 24, 2015 52.56 52.64 52.04 52.08 21,606,758 -0.35(-0.67%)
Mar 23, 2015 52.73 53.08 52.43 52.43 17,776,164 -0.18(-0.35%)
Mar 20, 2015 52.42 52.92 52.21 52.61 33,053,454 +0.76(+1.47%)
Mar 19, 2015 52.05 52.27 51.70 51.85 34,205,388 -0.84(-1.59%)
Mar 18, 2015 50.86 52.96 50.78 52.68 40,842,728 +1.49(+2.91%)
Mar 17, 2015 51.08 51.39 50.82 51.20 20,509,414 -0.20(-0.38%)
Mar 16, 2015 50.43 51.43 50.27 51.39 24,943,906 +0.69(+1.35%)
Mar 13, 2015 50.56 50.77 50.16 50.71 30,925,024 -0.19(-0.37%)
Mar 12, 2015 51.30 51.55 50.88 50.90 28,323,794 -0.33(-0.64%)
Mar 11, 2015 51.16 51.43 50.86 51.22 19,207,422 +0.15(+0.29%)
Mar 10, 2015 51.38 51.68 51.05 51.07 28,007,746 -0.72(-1.39%)
Mar 09, 2015 52.08 52.68 51.79 51.79 25,668,494 -0.37(-0.72%)
Mar 06, 2015 52.75 53.02 52.04 52.17 28,223,416 -0.95(-1.79%)
Mar 05, 2015 53.30 53.37 53.04 53.12 16,537,629 -0.32(-0.60%)
Mar 04, 2015 53.53 53.51 52.85 53.44 24,435,394 -0.07(-0.14%)
Mar 03, 2015 53.35 53.83 53.11 53.51 18,174,984 +0.20(+0.37%)
Mar 02, 2015 53.58 53.63 52.80 53.32 26,453,814 -0.37(-0.70%)
Feb 27, 2015 54.14 54.18 53.64 53.69 19,666,308 -0.24(-0.44%)
Feb 26, 2015 54.62 54.65 53.64 53.93 28,456,340 -1.02(-1.85%)
Feb 25, 2015 54.69 55.04 54.42 54.95 23,586,092 +0.30(+0.55%)
Feb 24, 2015 54.83 54.88 54.29 54.65 22,710,622 +0.15(+0.27%)
Feb 23, 2015 54.19 54.94 54.05 54.50 28,887,386 -0.22(-0.41%)
Feb 20, 2015 54.84 55.12 54.27 54.72 37,739,316 -0.27(-0.48%)
Feb 19, 2015 54.10 55.30 53.85 54.99 35,124,952 -0.26(-0.47%)
Feb 18, 2015 55.46 55.68 55.10 55.25 28,504,816 -0.67(-1.19%)
Feb 17, 2015 55.48 56.01 55.15 55.91 32,563,918 +0.17(+0.30%)
Feb 13, 2015 55.12 55.74 55.74 55.74 45,901,980 +1.16(+2.12%)
Feb 12, 2015 54.61 54.84 54.22 54.59 38,887,608 +0.71(+1.31%)
Feb 11, 2015 53.57 54.12 53.30 53.88 38,549,216 -0.38(-0.70%)
Feb 10, 2015 54.38 54.43 53.28 54.26 32,325,656 -0.03(-0.05%)
Feb 09, 2015 54.46 54.91 54.17 54.29 29,714,340 +0.05(+0.10%)
Feb 06, 2015 54.65 54.74 53.96 54.23 38,464,644 +0.01(+0.02%)
Feb 05, 2015 54.08 54.51 53.76 54.22 46,768,772 +0.77(+1.44%)
Feb 04, 2015 53.64 53.95 53.00 53.45 60,524,012 -0.90(-1.65%)
Feb 03, 2015 53.51 54.63 53.49 54.35 69,209,168 +1.45(+2.74%)
Feb 02, 2015 51.96 52.92 51.61 52.90 52,169,756 +1.57(+3.06%)
Jan 30, 2015 50.51 51.92 50.17 51.33 64,535,152 +0.44(+0.87%)
Jan 29, 2015 51.13 51.20 49.74 50.89 44,330,816 +0.17(+0.33%)
Jan 28, 2015 52.66 52.66 50.62 50.72 57,148,024 -2.08(-3.94%)
Jan 27, 2015 52.42 53.05 52.29 52.80 31,790,306 -0.03(-0.06%)
Jan 26, 2015 52.26 52.97 51.80 52.83 27,024,608 +0.75(+1.43%)
Jan 23, 2015 52.22 52.83 52.00 52.09 31,124,534 -0.37(-0.71%)
Jan 22, 2015 52.55 52.62 51.50 52.46 48,573,676 +0.24(+0.47%)
Jan 21, 2015 51.55 52.23 51.18 52.22 41,690,040 +1.04(+2.03%)
Jan 20, 2015 50.85 51.20 50.23 51.18 41,265,908 +0.06(+0.12%)
Jan 16, 2015 49.80 51.18 49.76 51.11 62,906,956 +1.61(+3.25%)
Jan 15, 2015 50.73 50.86 49.46 49.50 60,844,508 -0.64(-1.27%)
Jan 14, 2015 49.51 50.22 48.72 50.14 76,670,232 +0.16(+0.31%)
Jan 13, 2015 50.59 50.99 49.52 49.99 50,110,960 -0.40(-0.80%)
Jan 12, 2015 51.22 51.22 50.12 50.39 42,575,500 -1.49(-2.88%)
Jan 09, 2015 52.33 52.42 51.41 51.88 36,724,244 -0.41(-0.79%)
Jan 08, 2015 51.56 52.42 51.35 52.30 41,467,564 +1.15(+2.24%)
Jan 07, 2015 51.66 51.88 50.81 51.15 45,906,936 +0.11(+0.21%)
Jan 06, 2015 51.71 52.13 50.68 51.04 61,627,088 -0.76(-1.47%)
Jan 05, 2015 53.28 53.29 51.54 51.80 66,811,152 -2.24(-4.14%)
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.