Energy Select Sector SPDR (NY: XLE )

38.74 USD +0.61 (+1.60%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 69.12 69.49 68.50 68.62 12,972,935 -0.75(-1.08%)
Oct 28, 2016 69.44 70.43 68.93 69.37 18,558,383 -0.19(-0.27%)
Oct 27, 2016 70.12 70.22 69.54 69.56 14,204,005 -0.26(-0.37%)
Oct 26, 2016 69.04 70.11 68.92 69.82 17,867,803 +0.16(+0.23%)
Oct 25, 2016 69.96 70.71 69.54 69.66 13,226,527 -0.32(-0.46%)
Oct 24, 2016 70.19 70.43 69.21 69.98 10,668,345 -0.21(-0.30%)
Oct 21, 2016 70.19 70.31 69.78 70.19 14,238,481 -0.46(-0.65%)
Oct 20, 2016 70.31 70.94 69.92 70.65 12,489,851 -0.08(-0.11%)
Oct 19, 2016 70.28 71.27 70.21 70.73 14,309,002 +0.99(+1.42%)
Oct 18, 2016 70.15 70.30 69.43 69.74 6,944,266 +0.28(+0.40%)
Oct 17, 2016 69.82 70.04 69.08 69.46 7,424,930 -0.34(-0.49%)
Oct 14, 2016 70.57 70.80 69.75 69.80 11,372,449 -0.41(-0.58%)
Oct 13, 2016 70.16 70.57 69.29 70.21 13,542,829 -0.39(-0.55%)
Oct 12, 2016 70.60 70.85 70.00 70.60 10,436,613 -0.30(-0.42%)
Oct 11, 2016 71.47 71.59 70.51 70.90 13,712,236 -0.82(-1.14%)
Oct 10, 2016 70.61 71.98 71.24 71.72 11,534,174 +1.11(+1.57%)
Oct 07, 2016 71.03 71.33 70.40 70.61 11,744,430 -0.41(-0.58%)
Oct 06, 2016 71.12 71.35 70.41 71.02 11,175,435 +0.11(+0.16%)
Oct 05, 2016 70.55 71.24 70.48 70.91 13,350,852 +1.07(+1.53%)
Oct 04, 2016 70.62 70.79 69.56 69.84 11,851,443 -0.72(-1.02%)
Oct 03, 2016 70.73 70.84 69.97 70.56 13,093,442 -0.05(-0.07%)
Sep 30, 2016 70.15 70.98 69.70 70.61 14,331,616 +0.95(+1.36%)
Sep 29, 2016 69.73 70.45 69.03 69.66 26,936,836 -0.12(-0.17%)
Sep 28, 2016 67.28 69.88 66.71 69.78 41,066,555 +2.89(+4.32%)
Sep 27, 2016 66.67 67.07 66.14 66.89 19,355,431 -0.45(-0.67%)
Sep 26, 2016 67.87 68.23 67.21 67.34 13,240,144 -0.30(-0.44%)
Sep 23, 2016 68.22 68.84 67.25 67.64 23,075,178 -0.91(-1.33%)
Sep 22, 2016 69.21 69.46 68.49 68.55 13,315,915 +0.08(+0.12%)
Sep 21, 2016 67.50 68.50 67.42 68.47 20,260,887 +1.55(+2.32%)
Sep 20, 2016 67.33 67.79 66.87 66.92 14,130,205 -0.49(-0.73%)
Sep 19, 2016 68.00 68.18 67.40 67.41 11,795,213 -0.04(-0.06%)
Sep 16, 2016 67.01 67.70 67.01 67.45 17,394,405 -0.96(-1.40%)
Sep 15, 2016 67.84 68.90 67.73 68.41 17,233,949 +0.84(+1.24%)
Sep 14, 2016 68.30 69.12 67.40 67.57 26,469,981 -0.81(-1.18%)
Sep 13, 2016 69.62 69.65 68.18 68.38 24,579,564 -2.01(-2.86%)
Sep 12, 2016 69.21 70.75 69.08 70.39 21,972,494 +0.69(+0.99%)
Sep 09, 2016 71.17 71.39 69.70 69.70 21,771,832 -2.14(-2.98%)
Sep 08, 2016 70.97 71.94 70.63 71.84 18,004,848 +1.32(+1.87%)
Sep 07, 2016 70.44 70.67 70.13 70.52 15,092,123 +0.40(+0.57%)
Sep 06, 2016 69.26 70.18 69.20 70.12 12,844,055 +1.04(+1.51%)
Sep 02, 2016 68.98 69.08 69.08 69.08 10,794,400 +0.77(+1.13%)
Sep 01, 2016 68.22 68.47 67.77 68.31 16,668,518 -0.20(-0.29%)
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.