Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.49 54.27 53.49 54.17 28,451,868 +0.80(+1.50%)
Nov 29, 2017 53.05 53.47 52.94 53.37 17,348,334 +0.29(+0.55%)
Nov 28, 2017 52.73 53.16 52.66 53.08 15,452,661 +0.41(+0.77%)
Nov 27, 2017 52.98 53.05 52.56 52.67 13,516,847 -0.54(-1.02%)
Nov 24, 2017 53.27 53.38 53.20 53.21 6,366,542 +0.15(+0.28%)
Nov 22, 2017 53.16 53.27 53.03 53.06 11,873,309 +0.21(+0.40%)
Nov 21, 2017 52.94 53.15 52.74 52.85 10,795,226 +0.12(+0.22%)
Nov 20, 2017 52.80 52.84 52.50 52.73 9,931,283 -0.13(-0.24%)
Nov 17, 2017 52.70 52.97 52.57 52.86 11,701,036 +0.26(+0.49%)
Nov 16, 2017 52.65 52.83 52.45 52.60 15,963,606 -0.21(-0.40%)
Nov 15, 2017 52.94 53.05 52.59 52.81 22,569,406 -0.60(-1.13%)
Nov 14, 2017 54.09 54.09 53.35 53.41 21,083,316 -0.88(-1.62%)
Nov 13, 2017 54.46 54.66 54.23 54.29 9,554,211 -0.31(-0.57%)
Nov 10, 2017 54.80 54.85 54.19 54.61 13,438,264 -0.29(-0.53%)
Nov 09, 2017 54.52 54.99 54.44 54.90 16,568,814 +0.16(+0.30%)
Nov 08, 2017 54.87 55.01 54.43 54.73 18,174,060 -0.27(-0.48%)
Nov 07, 2017 55.16 55.24 54.71 55.00 17,106,646 -0.07(-0.13%)
Nov 06, 2017 54.08 55.14 53.99 55.07 24,356,362 +1.23(+2.29%)
Nov 03, 2017 53.66 54.05 53.60 53.84 14,175,146 +0.16(+0.29%)
Nov 02, 2017 53.84 53.99 53.36 53.68 14,451,007 -0.16(-0.29%)
Nov 01, 2017 53.56 54.09 53.55 53.84 22,077,148 +0.60(+1.13%)
Oct 31, 2017 53.09 53.43 52.85 53.23 12,308,959 +0.17(+0.33%)
Oct 30, 2017 53.21 52.76 53.06 14,816,336 +0.27(+0.52%)
Oct 27, 2017 52.42 53.07 52.00 52.79 20,650,616 +0.09(+0.18%)
Oct 26, 2017 52.61 52.87 52.38 52.69 11,943,090 +0.11(+0.21%)
Oct 25, 2017 52.86 53.01 52.42 52.58 17,250,630 -0.37(-0.70%)
Oct 24, 2017 53.04 53.19 52.84 52.95 12,527,432 +0.10(+0.19%)
Oct 23, 2017 53.16 53.34 52.80 52.85 11,041,367 -0.27(-0.52%)
Oct 20, 2017 53.14 53.16 52.77 53.12 12,527,446 +0.10(+0.19%)
Oct 19, 2017 52.82 53.24 52.80 53.02 9,684,770 -0.16(-0.31%)
Oct 18, 2017 53.52 53.74 53.12 53.19 9,830,750 -0.38(-0.70%)
Oct 17, 2017 53.52 53.68 53.27 53.56 10,686,503 +0.03(+0.06%)
Oct 16, 2017 53.58 53.84 53.42 53.53 9,780,491 +0.12(+0.22%)
Oct 13, 2017 53.76 53.92 53.38 53.41 11,345,473 -0.03(-0.06%)
Oct 12, 2017 53.23 53.51 53.15 53.45 12,987,771 -0.20(-0.37%)
Oct 11, 2017 53.45 53.67 53.23 53.64 13,122,899 +0.13(+0.23%)
Oct 10, 2017 53.85 54.03 53.46 53.52 9,903,706 +0.05(+0.09%)
Oct 09, 2017 53.42 53.63 53.36 53.47 7,353,098 +0.11(+0.21%)
Oct 06, 2017 53.31 53.60 53.18 53.36 15,261,248 -0.45(-0.84%)
Oct 05, 2017 53.61 53.90 53.58 53.81 12,963,151 +0.24(+0.45%)
Oct 04, 2017 53.61 53.77 53.38 53.57 13,008,807 -0.04(-0.07%)
Oct 03, 2017 53.60 53.79 53.49 53.61 9,234,699 -0.05(-0.10%)
Oct 02, 2017 53.11 53.68 52.91 53.67 15,839,090 -0.02(-0.03%)
Sep 29, 2017 53.50 53.69 53.33 53.68 18,226,164 -0.01(-0.01%)
Sep 28, 2017 53.76 54.01 53.54 53.69 15,050,280 +0.05(+0.09%)
Sep 27, 2017 53.66 53.16 53.64 13,928,123 +0.23(+0.43%)
Sep 26, 2017 53.31 53.51 53.16 53.41 13,663,245 -0.02(-0.04%)
Sep 25, 2017 52.92 53.60 52.87 53.44 18,923,064 +0.76(+1.44%)
Sep 22, 2017 52.36 52.83 52.31 52.68 18,686,008 +0.27(+0.51%)
Sep 21, 2017 52.33 52.54 52.18 52.41 11,317,321 +0.02(+0.03%)
Sep 20, 2017 52.19 52.54 52.15 52.40 23,311,348 +0.35(+0.68%)
Sep 19, 2017 51.94 52.12 51.84 52.04 13,399,975 +0.21(+0.41%)
Sep 18, 2017 51.49 51.86 51.46 51.83 16,052,509 +0.22(+0.43%)
Sep 15, 2017 51.60 51.61 51.27 51.61 16,670,684 +0.12(+0.24%)
Sep 14, 2017 51.34 51.84 51.34 51.49 18,848,780 +0.25(+0.48%)
Sep 13, 2017 50.72 51.27 50.66 51.24 20,540,902 +0.63(+1.25%)
Sep 12, 2017 50.45 50.72 50.31 50.61 12,159,923 +0.31(+0.62%)
Sep 11, 2017 50.02 50.37 49.90 50.30 17,512,630 +0.47(+0.95%)
Sep 08, 2017 50.25 50.28 49.59 49.83 13,266,992 -0.53(-1.06%)
Sep 07, 2017 50.29 50.48 50.03 50.36 11,167,419 +0.09(+0.18%)
Sep 06, 2017 49.71 50.41 49.69 50.27 22,038,396 +0.80(+1.63%)
Sep 05, 2017 49.39 49.70 49.11 49.46 23,412,630 +0.27(+0.55%)
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.