Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 51.75 51.82 50.93 51.22 17,701,420 -0.82(-1.58%)
Aug 30, 2016 52.34 52.54 51.84 52.04 9,539,984 -0.18(-0.34%)
Aug 29, 2016 51.72 52.26 51.66 52.22 9,890,883 +0.35(+0.68%)
Aug 26, 2016 52.13 52.54 51.62 51.87 19,496,968 -0.18(-0.34%)
Aug 25, 2016 52.10 52.26 51.87 52.04 15,912,863 -0.14(-0.27%)
Aug 24, 2016 52.10 52.45 52.05 52.19 22,008,592 -0.21(-0.40%)
Aug 23, 2016 52.03 52.53 52.03 52.40 16,661,294 +0.37(+0.70%)
Aug 22, 2016 52.18 52.28 51.79 52.03 18,910,380 -0.61(-1.15%)
Aug 19, 2016 52.90 52.90 52.44 52.64 14,775,815 -0.44(-0.83%)
Aug 18, 2016 52.19 53.08 52.13 53.08 32,302,920 +1.07(+2.06%)
Aug 17, 2016 51.60 52.04 51.54 52.01 19,689,872 +0.16(+0.30%)
Aug 16, 2016 51.68 52.01 51.36 51.85 13,699,895 +0.08(+0.16%)
Aug 15, 2016 51.65 51.87 51.50 51.77 14,316,371 +0.41(+0.80%)
Aug 12, 2016 51.21 51.51 51.07 51.36 13,630,657 +0.28(+0.56%)
Aug 11, 2016 50.55 51.29 50.44 51.07 23,315,336 +0.74(+1.47%)
Aug 10, 2016 50.99 51.10 50.23 50.33 24,127,698 -0.55(-1.09%)
Aug 09, 2016 51.30 51.38 50.68 50.89 14,886,331 -0.27(-0.53%)
Aug 08, 2016 50.83 51.50 50.82 51.16 28,978,980 +0.67(+1.33%)
Aug 05, 2016 50.06 50.55 49.97 50.48 15,285,527 +0.46(+0.91%)
Aug 04, 2016 49.91 50.37 49.74 50.03 22,460,170 -0.07(-0.15%)
Aug 03, 2016 49.16 50.12 48.96 50.10 31,977,508 +0.95(+1.93%)
Aug 02, 2016 49.05 49.39 48.27 49.15 34,241,176 +0.44(+0.91%)
Aug 01, 2016 49.93 49.97 48.54 48.71 40,997,924 -1.66(-3.29%)
Jul 29, 2016 49.15 50.43 49.11 50.37 22,074,334 +0.51(+1.02%)
Jul 28, 2016 49.79 50.10 49.51 49.86 14,531,774 +0.01(+0.01%)
Jul 27, 2016 50.42 50.78 49.64 49.85 21,640,832 -0.49(-0.98%)
Jul 26, 2016 49.76 50.39 49.73 50.35 16,579,022 +0.29(+0.58%)
Jul 25, 2016 50.74 50.85 49.87 50.06 17,084,572 -1.02(-1.99%)
Jul 22, 2016 51.03 51.07 50.74 51.07 10,688,993 +0.16(+0.31%)
Jul 21, 2016 51.28 51.75 50.79 50.92 12,382,913 -0.51(-0.99%)
Jul 20, 2016 51.29 51.68 50.86 51.42 15,456,717 -0.07(-0.14%)
Jul 19, 2016 51.66 51.75 51.30 51.50 9,353,031 -0.29(-0.56%)
Jul 18, 2016 51.60 51.81 51.27 51.79 12,575,029 +0.04(+0.07%)
Jul 15, 2016 51.97 52.09 51.56 51.75 12,212,511 -0.03(-0.06%)
Jul 14, 2016 51.93 52.05 51.63 51.78 14,577,247 +0.26(+0.51%)
Jul 13, 2016 51.82 52.10 51.04 51.52 16,782,630 -0.45(-0.86%)
Jul 12, 2016 51.48 52.19 51.37 51.97 20,766,078 +1.26(+2.48%)
Jul 11, 2016 50.89 51.13 50.67 50.71 13,041,955 +0.10(+0.19%)
Jul 08, 2016 50.40 50.80 49.95 50.62 15,474,307 +0.67(+1.33%)
Jul 07, 2016 50.47 51.09 49.60 49.95 18,858,452 -0.52(-1.02%)
Jul 06, 2016 49.96 50.50 49.62 50.47 21,263,990 +0.22(+0.43%)
Jul 05, 2016 50.59 50.77 49.75 50.25 20,158,934 -1.03(-2.01%)
Jul 01, 2016 50.95 51.28 51.28 51.28 16,960,348 +0.27(+0.53%)
Jun 30, 2016 50.39 51.04 50.29 51.01 16,229,122 +0.40(+0.80%)
Jun 29, 2016 49.97 50.91 49.97 50.61 21,876,944 +0.94(+1.90%)
Jun 28, 2016 49.23 49.68 48.95 49.67 19,463,214 +1.35(+2.78%)
Jun 27, 2016 49.24 49.29 47.93 48.32 29,192,412 -1.60(-3.20%)
Jun 24, 2016 49.60 50.49 49.56 49.92 35,957,064 -1.67(-3.23%)
Jun 23, 2016 51.28 51.60 51.09 51.59 12,759,295 +0.84(+1.65%)
Jun 22, 2016 51.26 51.26 50.71 50.75 13,722,231 -0.28(-0.56%)
Jun 21, 2016 50.33 51.14 50.18 51.04 15,009,175 +0.60(+1.19%)
Jun 20, 2016 50.72 50.83 50.39 50.44 14,598,014 +0.43(+0.87%)
Jun 17, 2016 50.01 50.10 49.71 50.00 23,323,938 +0.51(+1.02%)
Jun 16, 2016 49.20 49.57 48.53 49.50 26,920,668 -0.24(-0.48%)
Jun 15, 2016 49.67 50.33 49.38 49.74 22,660,602 -0.12(-0.24%)
Jun 14, 2016 49.68 50.11 49.29 49.85 16,428,606 -0.03(-0.06%)
Jun 13, 2016 49.79 50.56 49.76 49.88 15,603,045 -0.15(-0.30%)
Jun 10, 2016 50.61 50.93 49.97 50.03 19,511,196 -1.11(-2.16%)
Jun 09, 2016 50.94 51.40 50.93 51.14 16,616,206 -0.39(-0.76%)
Jun 08, 2016 51.96 52.18 51.39 51.53 24,410,636 -0.12(-0.23%)
Jun 07, 2016 50.67 51.79 50.66 51.65 21,026,046 +1.14(+2.26%)
Jun 06, 2016 49.90 50.55 49.81 50.51 24,538,408 +1.09(+2.21%)
Jun 03, 2016 49.65 49.87 49.12 49.42 16,370,512 -0.19(-0.39%)
Jun 02, 2016 49.30 49.64 49.11 49.61 17,302,590 -0.07(-0.13%)
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.