Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 50.84 51.34 49.87 50.65 32,130,072 -0.08(-0.16%)
Apr 28, 2016 51.26 51.63 50.53 50.73 20,731,248 -0.77(-1.49%)
Apr 27, 2016 50.80 51.61 50.76 51.49 29,271,318 +0.96(+1.90%)
Apr 26, 2016 50.02 50.55 49.90 50.53 18,105,914 +0.80(+1.60%)
Apr 25, 2016 50.13 50.14 49.36 49.74 22,968,680 -0.56(-1.12%)
Apr 22, 2016 49.70 50.49 49.66 50.30 21,010,774 +0.72(+1.45%)
Apr 21, 2016 49.94 50.15 49.48 49.58 25,767,584 -0.29(-0.59%)
Apr 20, 2016 49.17 50.26 49.01 49.87 28,105,196 +0.44(+0.90%)
Apr 19, 2016 48.74 49.48 48.51 49.43 23,112,044 +0.97(+2.00%)
Apr 18, 2016 46.69 48.58 46.59 48.46 27,568,868 +0.79(+1.65%)
Apr 15, 2016 48.06 48.14 47.61 47.67 18,953,810 -0.65(-1.35%)
Apr 14, 2016 48.42 48.42 48.04 48.33 23,237,502 +0.11(+0.23%)
Apr 13, 2016 47.97 48.36 47.63 48.21 24,924,886 +0.23(+0.47%)
Apr 12, 2016 46.78 48.26 46.74 47.99 36,825,268 +1.39(+2.98%)
Apr 11, 2016 47.17 47.31 46.60 46.60 21,638,654 -0.20(-0.42%)
Apr 08, 2016 46.74 47.05 46.56 46.80 23,545,736 +0.92(+2.01%)
Apr 07, 2016 45.78 46.21 45.49 45.87 18,561,842 -0.27(-0.59%)
Apr 06, 2016 45.54 46.15 45.20 46.14 24,281,678 +0.98(+2.16%)
Apr 05, 2016 45.09 45.49 44.97 45.17 21,389,736 -0.31(-0.68%)
Apr 04, 2016 45.73 46.21 45.34 45.48 21,069,002 -0.34(-0.74%)
Apr 01, 2016 45.63 45.95 45.48 45.81 19,731,676 -0.62(-1.34%)
Mar 31, 2016 46.28 46.79 46.20 46.44 18,720,572 -0.02(-0.05%)
Mar 30, 2016 46.79 46.98 46.19 46.46 20,984,270 +0.09(+0.19%)
Mar 29, 2016 45.63 46.40 45.36 46.37 19,139,136 +0.22(+0.47%)
Mar 28, 2016 46.41 46.54 45.84 46.15 15,413,078 -0.25(-0.53%)
Mar 24, 2016 45.54 46.40 46.40 46.40 20,679,564 +0.23(+0.49%)
Mar 23, 2016 46.87 47.04 46.08 46.17 25,154,314 -1.04(-2.19%)
Mar 22, 2016 46.92 47.64 46.89 47.21 18,897,650 -0.26(-0.55%)
Mar 21, 2016 47.45 47.79 46.95 47.47 22,254,934 -0.16(-0.35%)
Mar 18, 2016 47.86 47.91 47.19 47.64 40,615,444 +0.14(+0.29%)
Mar 17, 2016 47.24 47.89 46.81 47.50 37,800,300 +0.64(+1.37%)
Mar 16, 2016 46.34 46.96 46.02 46.86 36,195,124 +0.80(+1.73%)
Mar 15, 2016 45.54 46.07 45.19 46.06 29,151,964 -0.09(-0.19%)
Mar 14, 2016 45.87 46.31 45.70 46.15 29,210,618 -0.31(-0.66%)
Mar 11, 2016 45.88 46.61 45.83 46.46 33,267,434 +1.17(+2.58%)
Mar 10, 2016 45.06 45.34 44.47 45.29 38,622,956 +0.04(+0.08%)
Mar 09, 2016 45.14 45.83 44.58 45.25 34,166,672 +0.72(+1.62%)
Mar 08, 2016 46.10 46.13 44.45 44.53 40,017,068 -1.95(-4.20%)
Mar 07, 2016 45.39 46.53 45.18 46.48 44,769,608 +1.07(+2.35%)
Mar 04, 2016 45.24 45.41 44.75 45.41 41,009,848 +0.43(+0.96%)
Mar 03, 2016 44.13 45.06 44.13 44.98 32,745,446 +0.67(+1.51%)
Mar 02, 2016 42.99 44.34 42.78 44.31 35,963,108 +1.06(+2.45%)
Mar 01, 2016 42.45 43.32 42.01 43.25 31,733,218 +1.10(+2.62%)
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%)
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.