Energy Select Sector SPDR (NY: XLE )

62.45 USD -1.26 (-1.98%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.22 69.32 68.13 68.51 13,232,792 -1.10(-1.58%)
Aug 30, 2016 70.01 70.28 69.35 69.61 7,131,667 -0.24(-0.34%)
Aug 29, 2016 69.18 69.91 69.10 69.85 7,393,983 +0.47(+0.68%)
Aug 26, 2016 69.74 70.28 69.05 69.38 14,575,065 -0.24(-0.34%)
Aug 25, 2016 69.70 69.91 69.39 69.62 11,895,747 -0.19(-0.27%)
Aug 24, 2016 69.70 70.16 69.62 69.81 16,452,642 -0.28(-0.40%)
Aug 23, 2016 69.60 70.27 69.60 70.09 12,455,241 +0.49(+0.70%)
Aug 22, 2016 69.80 69.93 69.28 69.60 14,136,558 -0.81(-1.15%)
Aug 19, 2016 70.77 70.77 70.15 70.41 11,045,741 -0.59(-0.83%)
Aug 18, 2016 69.81 71.00 69.74 71.00 24,148,224 +1.43(+2.06%)
Aug 17, 2016 69.02 69.61 68.95 69.57 14,719,271 +0.21(+0.30%)
Aug 16, 2016 69.13 69.58 68.71 69.36 10,241,431 +0.11(+0.16%)
Aug 15, 2016 69.09 69.39 68.89 69.25 10,702,281 +0.55(+0.80%)
Aug 12, 2016 68.50 68.91 68.32 68.70 10,189,672 +0.38(+0.56%)
Aug 11, 2016 67.62 68.61 67.47 68.32 17,429,506 +0.99(+1.47%)
Aug 10, 2016 68.21 68.36 67.19 67.33 18,036,793 -0.74(-1.09%)
Aug 09, 2016 68.62 68.73 67.80 68.07 11,128,358 -0.36(-0.53%)
Aug 08, 2016 68.00 68.89 67.98 68.43 21,663,394 +0.90(+1.33%)
Aug 05, 2016 66.96 67.62 66.84 67.53 11,426,779 +0.61(+0.91%)
Aug 04, 2016 66.77 67.38 66.54 66.92 16,790,222 -0.10(-0.15%)
Aug 03, 2016 65.76 67.05 65.50 67.02 23,904,960 +1.27(+1.93%)
Aug 02, 2016 65.62 66.07 64.57 65.75 25,597,176 +0.59(+0.91%)
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.