Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 60.61 60.70 59.85 60.20 22,719,242 -0.19(-0.31%)
Apr 29, 2015 59.71 60.47 59.52 60.38 21,838,874 +0.47(+0.78%)
Apr 28, 2015 59.61 60.02 59.42 59.92 15,281,107 +0.30(+0.50%)
Apr 27, 2015 59.93 60.12 59.52 59.62 15,554,091 -0.07(-0.11%)
Apr 24, 2015 59.85 59.90 59.40 59.69 15,806,113 -0.34(-0.57%)
Apr 23, 2015 59.75 60.41 59.69 60.03 17,272,522 +0.41(+0.68%)
Apr 22, 2015 59.38 59.85 58.99 59.62 13,913,096 +0.39(+0.66%)
Apr 21, 2015 59.86 60.05 58.98 59.23 16,229,935 -0.63(-1.06%)
Apr 20, 2015 59.70 60.52 59.68 59.86 17,454,848 +0.23(+0.38%)
Apr 17, 2015 59.79 59.87 59.16 59.63 23,236,636 -0.44(-0.73%)
Apr 16, 2015 59.98 60.60 59.60 60.07 29,225,310 -0.14(-0.23%)
Apr 15, 2015 59.14 60.33 59.02 60.21 27,473,684 +1.41(+2.39%)
Apr 14, 2015 58.14 58.94 58.07 58.80 18,843,516 +1.04(+1.80%)
Apr 13, 2015 58.60 58.68 57.67 57.76 13,652,912 -0.58(-1.00%)
Apr 10, 2015 58.24 58.44 58.00 58.35 12,156,437 +0.25(+0.44%)
Apr 09, 2015 57.33 58.22 57.28 58.09 19,055,368 +0.92(+1.60%)
Apr 08, 2015 57.91 58.05 57.15 57.17 16,539,337 -0.47(-0.81%)
Apr 07, 2015 57.55 58.03 57.39 57.64 19,421,820 +0.04(+0.06%)
Apr 06, 2015 56.91 57.92 56.65 57.60 21,348,588 +1.02(+1.80%)
Apr 02, 2015 56.21 56.58 56.58 56.58 19,034,000 +0.12(+0.21%)
Apr 01, 2015 56.66 56.96 56.35 56.47 18,258,810 -0.01(-0.03%)
Mar 31, 2015 56.39 56.79 56.06 56.48 12,916,317 -0.33(-0.59%)
Mar 30, 2015 56.16 56.93 56.14 56.82 24,981,448 +1.19(+2.15%)
Mar 27, 2015 55.87 55.98 55.51 55.62 16,437,415 -0.46(-0.82%)
Mar 26, 2015 56.80 56.97 55.88 56.08 21,040,536 -0.07(-0.12%)
Mar 25, 2015 55.78 56.57 55.72 56.15 21,834,438 +0.72(+1.30%)
Mar 24, 2015 55.94 56.03 55.39 55.43 20,301,312 -0.37(-0.67%)
Mar 23, 2015 56.12 56.50 55.80 55.80 16,702,158 -0.20(-0.35%)
Mar 20, 2015 55.79 56.32 55.57 55.99 31,056,418 +0.81(+1.47%)
Mar 19, 2015 55.39 55.63 55.02 55.18 32,138,720 -0.89(-1.59%)
Mar 18, 2015 54.13 56.37 54.05 56.07 38,375,040 +1.58(+2.91%)
Mar 17, 2015 54.37 54.69 54.09 54.49 19,270,250 -0.21(-0.38%)
Mar 16, 2015 53.67 54.74 53.50 54.70 23,436,812 +0.73(+1.35%)
Mar 13, 2015 53.82 54.03 53.38 53.97 29,056,554 -0.20(-0.37%)
Mar 12, 2015 54.60 54.86 54.15 54.17 26,612,490 -0.35(-0.64%)
Mar 11, 2015 54.45 54.74 54.13 54.52 18,046,922 +0.16(+0.29%)
Mar 10, 2015 54.68 55.00 54.33 54.36 26,315,536 -0.77(-1.39%)
Mar 09, 2015 55.43 56.06 55.12 55.12 24,117,620 -0.40(-0.72%)
Mar 06, 2015 56.14 56.43 55.39 55.52 26,518,176 -1.01(-1.79%)
Mar 05, 2015 56.73 56.80 56.45 56.53 15,538,437 -0.34(-0.60%)
Mar 04, 2015 56.97 56.95 56.25 56.87 22,959,024 -0.08(-0.14%)
Mar 03, 2015 56.78 57.29 56.53 56.95 17,076,864 +0.21(+0.37%)
Mar 02, 2015 57.03 57.08 56.20 56.74 24,855,492 -0.40(-0.70%)
Feb 27, 2015 57.62 57.66 57.08 57.14 18,478,084 -0.25(-0.44%)
Feb 26, 2015 58.13 58.16 57.09 57.40 26,737,028 -1.08(-1.85%)
Feb 25, 2015 58.21 58.57 57.92 58.48 22,161,036 +0.32(+0.55%)
Feb 24, 2015 58.36 58.41 57.79 58.16 21,338,462 +0.16(+0.27%)
Feb 23, 2015 57.67 58.47 57.53 58.00 27,142,030 -0.24(-0.41%)
Feb 20, 2015 58.36 58.66 57.76 58.24 35,459,132 -0.28(-0.48%)
Feb 19, 2015 57.58 58.86 57.32 58.52 33,002,728 -0.27(-0.47%)
Feb 18, 2015 59.02 59.26 58.64 58.80 26,782,574 -0.71(-1.19%)
Feb 17, 2015 59.04 59.61 58.70 59.51 30,596,428 +0.18(+0.30%)
Feb 13, 2015 58.67 59.33 59.33 59.33 43,128,612 +1.23(+2.12%)
Feb 12, 2015 58.13 58.36 57.71 58.10 36,538,048 +0.75(+1.31%)
Feb 11, 2015 57.01 57.61 56.72 57.34 36,220,100 -0.40(-0.70%)
Feb 10, 2015 57.88 57.93 56.70 57.75 30,372,562 -0.03(-0.05%)
Feb 09, 2015 57.97 58.44 57.65 57.78 27,919,020 +0.06(+0.10%)
Feb 06, 2015 58.16 58.26 57.43 57.72 36,140,636 +0.01(+0.03%)
Feb 05, 2015 57.56 58.02 57.21 57.71 43,943,036 +0.82(+1.44%)
Feb 04, 2015 57.09 57.42 56.41 56.89 56,867,192 -0.95(-1.65%)
Feb 03, 2015 56.95 58.14 56.93 57.84 65,027,600 +1.54(+2.74%)
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.