Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.49 50.89 49.95 50.17 20,533,054 -0.20(-0.39%)
May 27, 2016 50.16 50.37 50.37 50.37 12,339,899 +0.03(+0.06%)
May 26, 2016 50.74 50.96 50.18 50.34 14,282,710 -0.21(-0.42%)
May 25, 2016 50.07 50.62 50.02 50.55 19,015,978 +0.79(+1.58%)
May 24, 2016 49.77 50.05 49.45 49.76 15,064,124 +0.25(+0.50%)
May 23, 2016 49.35 49.73 49.18 49.51 13,691,124 -0.13(-0.26%)
May 20, 2016 49.50 49.75 49.20 49.64 13,106,003 +0.29(+0.59%)
May 19, 2016 48.84 49.46 48.39 49.35 22,463,966 +0.01(+0.02%)
May 18, 2016 49.80 49.97 49.02 49.34 30,589,500 -0.48(-0.96%)
May 17, 2016 49.60 50.20 49.44 49.82 21,105,708 +0.23(+0.47%)
May 16, 2016 49.40 49.75 49.26 49.59 18,293,718 +0.83(+1.69%)
May 13, 2016 49.18 49.55 48.66 48.76 16,489,075 -0.63(-1.28%)
May 12, 2016 49.70 50.08 49.02 49.39 16,629,439 +0.14(+0.28%)
May 11, 2016 48.99 49.69 48.59 49.26 18,943,910 +0.15(+0.31%)
May 10, 2016 48.51 49.12 48.48 49.11 13,794,875 +0.85(+1.76%)
May 09, 2016 48.69 48.80 47.64 48.26 21,351,836 -0.71(-1.46%)
May 06, 2016 48.77 49.57 48.64 48.97 16,720,479 -0.11(-0.23%)
May 05, 2016 49.51 49.78 48.68 49.09 19,128,160 +0.40(+0.82%)
May 04, 2016 49.43 49.78 48.39 48.69 24,794,678 -0.71(-1.44%)
May 03, 2016 49.91 50.00 49.09 49.40 21,518,700 -1.19(-2.36%)
May 02, 2016 50.56 50.77 49.97 50.59 20,079,628 -0.05(-0.10%)
Apr 29, 2016 50.84 51.34 49.87 50.65 32,130,072 -0.08(-0.16%)
Apr 28, 2016 51.26 51.63 50.53 50.73 20,731,248 -0.77(-1.49%)
Apr 27, 2016 50.80 51.61 50.76 51.49 29,271,318 +0.96(+1.90%)
Apr 26, 2016 50.02 50.55 49.90 50.53 18,105,914 +0.80(+1.60%)
Apr 25, 2016 50.13 50.14 49.36 49.74 22,968,680 -0.56(-1.12%)
Apr 22, 2016 49.70 50.49 49.66 50.30 21,010,774 +0.72(+1.45%)
Apr 21, 2016 49.94 50.15 49.48 49.58 25,767,584 -0.29(-0.59%)
Apr 20, 2016 49.17 50.26 49.01 49.87 28,105,196 +0.44(+0.90%)
Apr 19, 2016 48.74 49.48 48.51 49.43 23,112,044 +0.97(+2.00%)
Apr 18, 2016 46.69 48.58 46.59 48.46 27,568,868 +0.79(+1.65%)
Apr 15, 2016 48.06 48.14 47.61 47.67 18,953,810 -0.65(-1.35%)
Apr 14, 2016 48.42 48.42 48.04 48.33 23,237,502 +0.11(+0.23%)
Apr 13, 2016 47.97 48.36 47.63 48.21 24,924,886 +0.23(+0.47%)
Apr 12, 2016 46.78 48.26 46.74 47.99 36,825,268 +1.39(+2.98%)
Apr 11, 2016 47.17 47.31 46.60 46.60 21,638,654 -0.20(-0.42%)
Apr 08, 2016 46.74 47.05 46.56 46.80 23,545,736 +0.92(+2.01%)
Apr 07, 2016 45.78 46.21 45.49 45.87 18,561,842 -0.27(-0.59%)
Apr 06, 2016 45.54 46.15 45.20 46.14 24,281,678 +0.98(+2.16%)
Apr 05, 2016 45.09 45.49 44.97 45.17 21,389,736 -0.31(-0.68%)
Apr 04, 2016 45.73 46.21 45.34 45.48 21,069,002 -0.34(-0.74%)
Apr 01, 2016 45.63 45.95 45.48 45.81 19,731,676 -0.62(-1.34%)
Mar 31, 2016 46.28 46.79 46.20 46.44 18,720,572 -0.02(-0.05%)
Mar 30, 2016 46.79 46.98 46.19 46.46 20,984,270 +0.09(+0.19%)
Mar 29, 2016 45.63 46.40 45.36 46.37 19,139,136 +0.22(+0.47%)
Mar 28, 2016 46.41 46.54 45.84 46.15 15,413,078 -0.25(-0.53%)
Mar 24, 2016 45.54 46.40 46.40 46.40 20,679,564 +0.23(+0.49%)
Mar 23, 2016 46.87 47.04 46.08 46.17 25,154,314 -1.04(-2.19%)
Mar 22, 2016 46.92 47.64 46.89 47.21 18,897,650 -0.26(-0.55%)
Mar 21, 2016 47.45 47.79 46.95 47.47 22,254,934 -0.16(-0.35%)
Mar 18, 2016 47.86 47.91 47.19 47.64 40,615,444 +0.14(+0.29%)
Mar 17, 2016 47.24 47.89 46.81 47.50 37,800,300 +0.64(+1.37%)
Mar 16, 2016 46.34 46.96 46.02 46.86 36,195,124 +0.80(+1.73%)
Mar 15, 2016 45.54 46.07 45.19 46.06 29,151,964 -0.09(-0.19%)
Mar 14, 2016 45.87 46.31 45.70 46.15 29,210,618 -0.31(-0.66%)
Mar 11, 2016 45.88 46.61 45.83 46.46 33,267,434 +1.17(+2.58%)
Mar 10, 2016 45.06 45.34 44.47 45.29 38,622,956 +0.04(+0.08%)
Mar 09, 2016 45.14 45.83 44.58 45.25 34,166,672 +0.72(+1.62%)
Mar 08, 2016 46.10 46.13 44.45 44.53 40,017,068 -1.95(-4.20%)
Mar 07, 2016 45.39 46.53 45.18 46.48 44,769,608 +1.07(+2.35%)
Mar 04, 2016 45.24 45.41 44.75 45.41 41,009,848 +0.43(+0.96%)
Mar 03, 2016 44.13 45.06 44.13 44.98 32,745,446 +0.67(+1.51%)
Mar 02, 2016 42.99 44.34 42.78 44.31 35,963,108 +1.06(+2.45%)
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.