Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 47.33 48.50 46.48 48.19 49,891,492 +0.49(+1.03%)
Aug 28, 2015 46.48 48.18 46.46 47.70 43,372,904 +1.06(+2.27%)
Aug 27, 2015 45.47 46.75 45.30 46.64 44,443,284 +2.20(+4.95%)
Aug 26, 2015 44.05 44.49 43.19 44.44 54,766,280 +1.48(+3.44%)
Aug 25, 2015 45.51 45.51 42.92 42.96 38,177,344 -0.63(-1.45%)
Aug 24, 2015 43.37 45.40 42.61 43.59 59,277,816 -2.47(-5.37%)
Aug 21, 2015 47.25 47.77 46.03 46.06 35,042,252 -1.67(-3.50%)
Aug 20, 2015 48.70 49.03 47.73 47.73 34,925,160 -1.10(-2.26%)
Aug 19, 2015 49.94 50.02 48.60 48.84 27,820,092 -1.39(-2.76%)
Aug 18, 2015 50.31 50.45 49.97 50.22 15,250,889 -0.19(-0.37%)
Aug 17, 2015 50.05 50.66 49.89 50.41 13,140,109 +0.11(+0.22%)
Aug 14, 2015 50.52 50.87 50.18 50.30 16,709,265 -0.11(-0.22%)
Aug 13, 2015 50.85 51.04 50.34 50.41 27,311,996 -0.78(-1.52%)
Aug 12, 2015 50.10 51.32 49.81 51.19 32,371,484 +0.91(+1.82%)
Aug 11, 2015 49.18 50.32 49.08 50.27 29,018,710 +0.09(+0.19%)
Aug 10, 2015 48.73 50.21 48.73 50.18 26,804,382 +1.55(+3.19%)
Aug 07, 2015 49.31 49.70 48.45 48.62 23,547,368 -0.89(-1.79%)
Aug 06, 2015 48.44 49.64 48.09 49.51 32,060,320 +0.78(+1.59%)
Aug 05, 2015 49.49 50.03 48.68 48.73 25,466,242 -0.37(-0.75%)
Aug 04, 2015 49.49 49.87 48.89 49.10 17,589,542 -0.17(-0.34%)
Aug 03, 2015 49.79 50.10 49.17 49.27 23,332,144 -1.06(-2.10%)
Jul 31, 2015 51.01 51.08 50.25 50.33 30,037,132 -1.12(-2.19%)
Jul 30, 2015 51.71 51.86 51.23 51.45 17,406,460 -0.36(-0.70%)
Jul 29, 2015 50.99 51.87 50.84 51.82 32,293,152 +0.70(+1.36%)
Jul 28, 2015 49.77 51.40 49.73 51.12 26,105,970 +1.42(+2.86%)
Jul 27, 2015 49.78 50.29 49.48 49.70 23,704,982 -0.73(-1.44%)
Jul 24, 2015 51.41 51.43 50.24 50.42 17,306,024 -0.99(-1.92%)
Jul 23, 2015 51.50 51.83 51.02 51.41 15,555,908 -0.04(-0.08%)
Jul 22, 2015 51.66 51.98 51.34 51.45 20,965,656 -0.42(-0.81%)
Jul 21, 2015 51.98 52.39 51.72 51.87 14,636,366 +0.02(+0.04%)
Jul 20, 2015 52.64 52.65 51.79 51.85 19,069,558 -0.70(-1.33%)
Jul 17, 2015 53.14 53.14 52.38 52.55 19,431,632 -0.65(-1.21%)
Jul 16, 2015 53.43 53.59 53.09 53.19 10,831,157 +0.07(+0.14%)
Jul 15, 2015 53.80 54.06 52.94 53.12 17,518,602 -0.95(-1.76%)
Jul 14, 2015 53.54 54.29 53.51 54.07 17,443,008 +0.38(+0.72%)
Jul 13, 2015 53.49 53.82 53.35 53.69 19,791,134 +0.38(+0.71%)
Jul 10, 2015 53.34 53.67 53.05 53.31 18,265,870 +0.29(+0.55%)
Jul 09, 2015 53.48 53.70 53.02 53.02 16,479,094 +0.27(+0.51%)
Jul 08, 2015 53.47 53.84 52.53 52.75 22,739,150 -1.09(-2.02%)
Jul 07, 2015 53.14 54.03 52.54 53.84 28,513,944 +0.49(+0.91%)
Jul 06, 2015 53.35 53.87 53.13 53.35 18,621,744 -0.71(-1.31%)
Jul 02, 2015 53.97 54.07 54.07 54.07 13,371,902 +0.24(+0.44%)
Jul 01, 2015 54.63 54.65 53.61 53.83 19,174,376 -0.70(-1.28%)
Jun 30, 2015 54.65 54.73 54.17 54.52 20,912,916 +0.38(+0.70%)
Jun 29, 2015 54.49 54.84 54.10 54.15 19,157,548 -1.04(-1.89%)
Jun 26, 2015 54.96 55.20 54.65 55.19 16,228,374 +0.18(+0.33%)
Jun 25, 2015 55.56 55.62 54.99 55.01 11,973,084 -0.57(-1.02%)
Jun 24, 2015 55.80 56.11 55.55 55.57 9,370,966 -0.35(-0.62%)
Jun 23, 2015 55.66 56.02 55.60 55.92 9,811,900 +0.18(+0.33%)
Jun 22, 2015 55.57 55.79 55.32 55.74 14,581,161 +0.67(+1.23%)
Jun 19, 2015 55.34 55.57 55.04 55.07 23,758,594 -0.52(-0.93%)
Jun 18, 2015 55.79 56.04 55.53 55.58 17,585,254 -0.04(-0.06%)
Jun 17, 2015 56.05 56.30 55.34 55.62 14,450,863 -0.14(-0.25%)
Jun 16, 2015 55.42 55.77 55.16 55.76 12,513,232 +0.43(+0.78%)
Jun 15, 2015 55.07 55.54 54.90 55.32 11,204,970 -0.13(-0.23%)
Jun 12, 2015 55.76 55.81 55.36 55.45 14,576,843 -0.63(-1.12%)
Jun 11, 2015 56.43 56.53 56.03 56.08 11,678,440 -0.25(-0.45%)
Jun 10, 2015 56.33 56.49 56.14 56.33 13,577,267 +0.68(+1.23%)
Jun 09, 2015 55.99 56.35 55.63 55.65 15,310,093 -0.01(-0.01%)
Jun 08, 2015 55.76 56.08 55.52 55.65 13,470,598 -0.32(-0.57%)
Jun 05, 2015 55.33 56.47 55.31 55.97 26,304,732 +0.39(+0.70%)
Jun 04, 2015 56.05 56.16 55.54 55.58 22,125,450 -0.76(-1.36%)
Jun 03, 2015 56.56 56.98 56.27 56.35 11,988,997 -0.39(-0.69%)
Jun 02, 2015 56.52 57.01 56.22 56.74 14,130,548 +0.39(+0.69%)
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.