Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.21 -2.66 (-2.90%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 42.81 42.93 42.11 42.15 30,839,350 -0.48(-1.14%)
Feb 26, 2016 43.09 43.21 42.49 42.64 28,396,750 +0.25(+0.60%)
Feb 25, 2016 42.22 42.49 41.56 42.38 24,949,770 +0.04(+0.09%)
Feb 24, 2016 41.14 42.44 41.03 42.34 33,932,596 +0.42(+1.01%)
Feb 23, 2016 42.99 43.19 41.85 41.92 28,797,004 -1.48(-3.42%)
Feb 22, 2016 43.13 43.60 42.94 43.40 33,165,978 +1.08(+2.55%)
Feb 19, 2016 41.85 42.34 41.52 42.32 33,730,672 -0.10(-0.23%)
Feb 18, 2016 43.32 43.38 42.21 42.42 38,692,948 -0.54(-1.25%)
Feb 17, 2016 42.09 43.14 41.92 42.96 39,290,468 +1.36(+3.28%)
Feb 16, 2016 41.88 42.00 40.99 41.59 45,368,636 +0.41(+1.00%)
Feb 12, 2016 40.68 41.18 41.18 41.18 34,607,536 +1.06(+2.63%)
Feb 11, 2016 39.60 40.43 39.01 40.13 64,406,532 -0.17(-0.42%)
Feb 10, 2016 40.34 41.21 39.86 40.30 40,558,552 -0.16(-0.41%)
Feb 09, 2016 40.84 41.34 39.81 40.46 50,217,460 -1.00(-2.41%)
Feb 08, 2016 40.85 41.72 40.23 41.46 46,714,976 -0.22(-0.52%)
Feb 05, 2016 42.09 42.27 41.32 41.67 40,592,856 -0.99(-2.32%)
Feb 04, 2016 42.78 43.58 42.46 42.67 49,737,604 -0.02(-0.05%)
Feb 03, 2016 41.81 42.72 40.31 42.69 48,897,348 +1.47(+3.56%)
Feb 02, 2016 41.60 41.79 41.01 41.22 33,817,040 -1.42(-3.33%)
Feb 01, 2016 42.64 42.96 42.01 42.64 37,097,836 -0.73(-1.67%)
Jan 29, 2016 42.21 43.41 42.08 43.37 42,280,412 +1.23(+2.92%)
Jan 28, 2016 42.44 42.61 41.30 42.14 51,233,232 +1.24(+3.04%)
Jan 27, 2016 40.80 42.03 40.38 40.89 48,974,280 -0.19(-0.47%)
Jan 26, 2016 40.30 41.14 39.78 41.09 34,015,252 +1.50(+3.78%)
Jan 25, 2016 40.74 41.78 39.56 39.59 39,081,320 -1.94(-4.66%)
Jan 22, 2016 41.22 41.81 40.56 41.53 51,843,528 +1.76(+4.42%)
Jan 21, 2016 38.52 40.25 38.27 39.77 58,617,816 +1.20(+3.11%)
Jan 20, 2016 38.84 39.15 37.20 38.57 68,823,616 -1.05(-2.65%)
Jan 19, 2016 40.80 40.99 38.98 39.62 48,117,588 -0.87(-2.15%)
Jan 15, 2016 39.95 40.49 40.49 40.49 49,504,804 -1.21(-2.89%)
Jan 14, 2016 40.39 42.06 39.75 41.70 51,089,216 +1.72(+4.31%)
Jan 13, 2016 41.46 41.75 39.54 39.98 45,574,004 -0.98(-2.40%)
Jan 12, 2016 41.50 41.62 39.83 40.96 47,772,016 +0.10(+0.24%)
Jan 11, 2016 41.93 41.98 40.35 40.86 38,178,108 -0.89(-2.14%)
Jan 08, 2016 42.66 42.75 41.60 41.76 25,808,824 -0.54(-1.29%)
Jan 07, 2016 42.52 43.49 42.12 42.30 37,682,684 -1.06(-2.44%)
Jan 06, 2016 44.03 44.12 42.99 43.36 36,189,732 -1.74(-3.85%)
Jan 05, 2016 44.89 45.15 44.39 45.09 20,797,492 +0.17(+0.38%)
Jan 04, 2016 44.82 45.27 44.18 44.92 29,269,674 -0.01(-0.03%)
Dec 31, 2015 44.53 44.94 44.94 44.94 25,775,648 +0.20(+0.45%)
Dec 30, 2015 44.72 45.36 44.69 44.74 20,202,508 -0.61(-1.35%)
Dec 29, 2015 45.81 45.94 45.10 45.35 20,275,402 +0.31(+0.69%)
Dec 28, 2015 45.07 45.31 44.80 45.03 16,850,374 -0.83(-1.82%)
Dec 24, 2015 46.35 45.87 45.87 45.87 9,685,197 -0.42(-0.90%)
Dec 23, 2015 45.25 46.32 45.09 46.29 40,550,076 +1.93(+4.35%)
Dec 22, 2015 44.00 44.64 43.78 44.36 33,948,836 +0.51(+1.17%)
Dec 21, 2015 43.80 44.19 43.37 43.84 32,233,794 +0.04(+0.10%)
Dec 18, 2015 44.62 44.65 43.80 43.80 36,429,292 -0.78(-1.75%)
Dec 17, 2015 45.73 45.82 44.58 44.58 39,356,624 -1.12(-2.46%)
Dec 16, 2015 45.83 46.31 45.21 45.70 38,927,220 -0.30(-0.66%)
Dec 15, 2015 45.51 46.22 45.45 46.00 39,372,856 +1.13(+2.52%)
Dec 14, 2015 44.42 45.11 43.94 44.87 52,943,448 +0.24(+0.53%)
Dec 11, 2015 45.57 45.74 44.59 44.64 39,285,244 -1.74(-3.74%)
Dec 10, 2015 46.10 47.06 45.78 46.37 52,707,992 +0.30(+0.64%)
Dec 09, 2015 45.69 47.05 45.43 46.08 38,949,068 +0.60(+1.31%)
Dec 08, 2015 44.94 46.10 44.48 45.48 37,025,272 -0.47(-1.03%)
Dec 07, 2015 46.59 46.65 45.29 45.95 44,400,316 -1.82(-3.80%)
Dec 04, 2015 47.62 48.05 46.87 47.77 44,480,060 -0.30(-0.63%)
Dec 03, 2015 49.29 49.45 47.83 48.07 32,802,260 -0.98(-2.00%)
Dec 02, 2015 50.29 50.48 48.89 49.05 34,441,488 -1.57(-3.09%)
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.