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 (%)
Mar 31, 2016 45.81 46.32 45.73 45.96 18,913,298 -0.02(-0.05%)
Mar 30, 2016 46.31 46.51 45.72 45.98 21,200,300 +0.09(+0.19%)
Mar 29, 2016 45.17 45.93 44.90 45.90 19,336,170 +0.22(+0.47%)
Mar 28, 2016 45.94 46.07 45.37 45.68 15,571,754 -0.25(-0.53%)
Mar 24, 2016 45.07 45.93 45.93 45.93 20,892,458 +0.22(+0.49%)
Mar 23, 2016 46.39 46.56 45.61 45.70 25,413,276 -1.02(-2.19%)
Mar 22, 2016 46.44 47.15 46.42 46.73 19,092,198 -0.26(-0.55%)
Mar 21, 2016 46.97 47.30 46.47 46.99 22,484,046 -0.16(-0.35%)
Mar 18, 2016 47.37 47.42 46.71 47.15 41,033,572 +0.14(+0.29%)
Mar 17, 2016 46.76 47.40 46.34 47.02 38,189,452 +0.63(+1.37%)
Mar 16, 2016 45.87 46.49 45.55 46.38 36,567,748 +0.79(+1.73%)
Mar 15, 2016 45.08 45.60 44.73 45.59 29,452,082 -0.09(-0.19%)
Mar 14, 2016 45.40 45.84 45.23 45.68 29,511,338 -0.30(-0.66%)
Mar 11, 2016 45.42 46.13 45.36 45.98 33,609,920 +1.16(+2.58%)
Mar 10, 2016 44.60 44.88 44.01 44.83 39,020,576 +0.04(+0.08%)
Mar 09, 2016 44.68 45.36 44.13 44.79 34,518,416 +0.72(+1.62%)
Mar 08, 2016 45.63 45.66 44.00 44.07 40,429,040 -1.93(-4.20%)
Mar 07, 2016 44.93 46.06 44.72 46.01 45,230,504 +1.05(+2.35%)
Mar 04, 2016 44.77 44.95 44.30 44.95 41,432,040 +0.43(+0.96%)
Mar 03, 2016 43.68 44.60 43.68 44.52 33,082,558 +0.66(+1.51%)
Mar 02, 2016 42.55 43.89 42.34 43.86 36,333,344 +1.05(+2.45%)
Mar 01, 2016 42.02 42.88 41.59 42.81 32,059,908 +1.09(+2.62%)
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%)
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.