Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.08 50.67 49.76 50.41 20,075,170 +0.68(+1.36%)
Sep 29, 2016 49.78 50.29 49.28 49.73 37,732,072 -0.09(-0.17%)
Sep 28, 2016 48.03 49.89 47.62 49.82 57,524,436 +2.06(+4.32%)
Sep 27, 2016 47.60 47.88 47.22 47.75 27,112,338 -0.32(-0.67%)
Sep 26, 2016 48.45 48.71 47.98 48.07 18,546,280 -0.21(-0.44%)
Sep 23, 2016 48.70 49.14 48.01 48.29 32,322,812 -0.65(-1.33%)
Sep 22, 2016 49.41 49.59 48.90 48.94 18,652,416 +0.06(+0.12%)
Sep 21, 2016 48.19 48.90 48.13 48.88 28,380,664 +1.11(+2.32%)
Sep 20, 2016 48.07 48.40 47.74 47.77 19,793,042 -0.35(-0.73%)
Sep 19, 2016 48.55 48.68 48.12 48.12 16,522,276 -0.03(-0.06%)
Sep 16, 2016 47.84 48.33 47.84 48.15 24,365,406 -0.39(-0.81%)
Sep 15, 2016 48.14 48.90 48.06 48.54 24,286,558 +0.60(+1.24%)
Sep 14, 2016 48.47 49.05 47.83 47.95 37,302,232 -0.57(-1.18%)
Sep 13, 2016 49.40 49.42 48.38 48.52 34,638,204 -1.43(-2.86%)
Sep 12, 2016 49.11 50.20 49.02 49.95 30,964,248 +0.49(+0.99%)
Sep 09, 2016 50.50 50.66 49.46 49.46 30,681,470 -1.52(-2.98%)
Sep 08, 2016 50.36 51.05 50.12 50.98 25,372,932 +0.94(+1.87%)
Sep 07, 2016 49.98 50.15 49.76 50.04 21,268,238 +0.28(+0.57%)
Sep 06, 2016 49.15 49.80 49.10 49.76 18,100,200 +0.74(+1.51%)
Sep 02, 2016 48.95 49.02 49.02 49.02 15,211,768 +0.55(+1.13%)
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.