Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 55.81 56.21 55.49 55.91 13,049,290 -0.33(-0.59%)
Mar 30, 2015 55.59 56.35 55.57 56.24 25,238,630 +1.18(+2.15%)
Mar 27, 2015 55.30 55.41 54.94 55.06 16,606,638 -0.45(-0.82%)
Mar 26, 2015 56.22 56.39 55.31 55.51 21,257,148 -0.06(-0.12%)
Mar 25, 2015 55.21 55.99 55.16 55.58 22,059,222 +0.71(+1.30%)
Mar 24, 2015 55.37 55.46 54.82 54.86 20,510,314 -0.37(-0.67%)
Mar 23, 2015 55.55 55.92 55.23 55.23 16,874,106 -0.19(-0.35%)
Mar 20, 2015 55.22 55.75 55.01 55.42 31,376,144 +0.80(+1.47%)
Mar 19, 2015 54.83 55.06 54.46 54.62 32,469,586 -0.88(-1.59%)
Mar 18, 2015 53.58 55.79 53.50 55.50 38,770,108 +1.57(+2.91%)
Mar 17, 2015 53.81 54.13 53.54 53.93 19,468,636 -0.21(-0.38%)
Mar 16, 2015 53.12 54.18 52.96 54.14 23,678,094 +0.72(+1.35%)
Mar 13, 2015 53.27 53.48 52.84 53.42 29,355,690 -0.20(-0.37%)
Mar 12, 2015 54.05 54.31 53.60 53.62 26,886,464 -0.34(-0.64%)
Mar 11, 2015 53.90 54.18 53.58 53.96 18,232,714 +0.16(+0.29%)
Mar 10, 2015 54.13 54.44 53.78 53.80 26,586,454 -0.76(-1.39%)
Mar 09, 2015 54.86 55.49 54.56 54.56 24,365,910 -0.39(-0.72%)
Mar 06, 2015 55.57 55.85 54.82 54.96 26,791,178 -1.00(-1.79%)
Mar 05, 2015 56.15 56.22 55.87 55.96 15,698,405 -0.34(-0.60%)
Mar 04, 2015 56.39 56.37 55.67 56.30 23,195,386 -0.08(-0.14%)
Mar 03, 2015 56.20 56.71 55.95 56.37 17,252,668 +0.21(+0.37%)
Mar 02, 2015 56.45 56.50 55.62 56.17 25,111,378 -0.39(-0.70%)
Feb 27, 2015 57.03 57.08 56.50 56.56 18,668,314 -0.25(-0.44%)
Feb 26, 2015 57.54 57.57 56.51 56.81 27,012,284 -1.07(-1.85%)
Feb 25, 2015 57.61 57.98 57.33 57.88 22,389,184 +0.31(+0.55%)
Feb 24, 2015 57.76 57.81 57.20 57.57 21,558,140 +0.16(+0.27%)
Feb 23, 2015 57.08 57.88 56.94 57.41 27,421,456 -0.24(-0.41%)
Feb 20, 2015 57.77 58.06 57.17 57.65 35,824,180 -0.28(-0.48%)
Feb 19, 2015 56.99 58.26 56.73 57.93 33,342,490 -0.27(-0.47%)
Feb 18, 2015 58.42 58.66 58.04 58.20 27,058,298 -0.70(-1.19%)
Feb 17, 2015 58.44 59.00 58.10 58.90 30,911,418 +0.18(+0.30%)
Feb 13, 2015 58.07 58.72 58.72 58.72 43,572,620 +1.22(+2.12%)
Feb 12, 2015 57.53 57.77 57.12 57.50 36,914,204 +0.74(+1.31%)
Feb 11, 2015 56.43 57.02 56.14 56.76 36,592,984 -0.40(-0.70%)
Feb 10, 2015 57.29 57.34 56.12 57.16 30,685,246 -0.03(-0.05%)
Feb 09, 2015 57.38 57.85 57.06 57.19 28,206,444 +0.06(+0.10%)
Feb 06, 2015 57.57 57.67 56.85 57.13 36,512,704 +0.01(+0.03%)
Feb 05, 2015 56.98 57.43 56.63 57.12 44,395,428 +0.81(+1.44%)
Feb 04, 2015 56.51 56.83 55.84 56.31 57,452,640 -0.94(-1.65%)
Feb 03, 2015 56.37 57.55 56.35 57.25 65,697,056 +1.52(+2.74%)
Feb 02, 2015 54.74 55.75 54.37 55.73 49,522,328 +1.65(+3.06%)
Jan 30, 2015 53.21 54.69 52.85 54.08 61,260,228 +0.47(+0.87%)
Jan 29, 2015 53.86 53.93 52.40 53.61 42,081,188 +0.18(+0.33%)
Jan 28, 2015 55.47 55.47 53.32 53.43 54,247,968 -2.19(-3.94%)
Jan 27, 2015 55.22 55.89 55.09 55.62 30,177,062 -0.04(-0.06%)
Jan 26, 2015 55.06 55.80 54.57 55.66 25,653,208 +0.79(+1.43%)
Jan 23, 2015 55.01 55.66 54.78 54.87 29,545,076 -0.39(-0.71%)
Jan 22, 2015 55.36 55.44 54.26 55.26 46,108,740 +0.26(+0.47%)
Jan 21, 2015 54.31 55.02 53.91 55.01 39,574,424 +1.10(+2.03%)
Jan 20, 2015 53.57 53.94 52.92 53.91 39,171,812 +0.06(+0.12%)
Jan 16, 2015 52.46 53.92 52.42 53.85 59,714,656 +1.70(+3.25%)
Jan 15, 2015 53.45 53.58 52.11 52.15 57,756,872 -0.67(-1.27%)
Jan 14, 2015 52.16 52.90 51.32 52.82 72,779,496 +0.16(+0.31%)
Jan 13, 2015 53.30 53.71 52.17 52.66 47,568,008 -0.42(-0.80%)
Jan 12, 2015 53.96 53.96 52.80 53.08 40,414,944 -1.57(-2.88%)
Jan 09, 2015 55.13 55.22 54.16 54.66 34,860,624 -0.44(-0.79%)
Jan 08, 2015 54.32 55.22 54.10 55.09 39,363,232 +1.21(+2.25%)
Jan 07, 2015 54.42 54.66 53.53 53.88 43,577,328 +0.11(+0.21%)
Jan 06, 2015 54.48 54.92 53.39 53.77 58,499,736 -0.80(-1.47%)
Jan 05, 2015 56.13 56.14 54.29 54.57 63,420,728 -2.35(-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.