Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.48 +1.08 (+1.16%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.10 54.40 53.92 54.05 18,821,532 -0.06(-0.11%)
May 28, 2015 54.14 54.21 53.77 54.11 17,639,776 -0.21(-0.39%)
May 27, 2015 54.39 54.83 54.03 54.33 16,496,524 -0.10(-0.18%)
May 26, 2015 54.85 54.97 54.22 54.42 19,119,364 -0.88(-1.58%)
May 22, 2015 55.12 55.30 55.30 55.30 9,224,633 -0.20(-0.36%)
May 21, 2015 55.29 55.58 55.09 55.50 14,629,175 +0.52(+0.94%)
May 20, 2015 55.07 55.16 54.67 54.98 18,307,014 +0.10(+0.19%)
May 19, 2015 55.30 55.36 54.80 54.88 20,187,322 -0.79(-1.42%)
May 18, 2015 55.51 55.74 55.28 55.67 10,484,581 +0.05(+0.09%)
May 15, 2015 55.17 55.85 55.03 55.62 14,184,347 +0.22(+0.40%)
May 14, 2015 55.58 55.96 55.37 55.40 13,947,200 -0.02(-0.04%)
May 13, 2015 56.05 56.12 55.22 55.42 18,177,836 -0.14(-0.26%)
May 12, 2015 55.23 55.86 55.14 55.57 14,285,859 +0.26(+0.46%)
May 11, 2015 56.43 56.46 55.26 55.31 26,312,512 -1.06(-1.88%)
May 08, 2015 55.91 56.44 55.27 56.38 21,050,768 +0.91(+1.64%)
May 07, 2015 55.96 55.98 55.06 55.47 25,226,404 -0.61(-1.08%)
May 06, 2015 56.80 57.02 55.81 56.07 23,767,034 -0.22(-0.39%)
May 05, 2015 57.42 57.69 56.27 56.29 23,313,604 -0.70(-1.23%)
May 04, 2015 57.28 57.47 56.71 57.00 20,933,330 -0.14(-0.25%)
May 01, 2015 57.07 57.24 56.69 57.14 16,467,057 +0.13(+0.23%)
Apr 30, 2015 57.40 57.49 56.69 57.01 23,988,282 -0.18(-0.31%)
Apr 29, 2015 56.55 57.27 56.37 57.19 23,058,738 +0.44(+0.78%)
Apr 28, 2015 56.45 56.85 56.27 56.75 16,134,671 +0.28(+0.50%)
Apr 27, 2015 56.76 56.93 56.37 56.47 16,422,903 -0.06(-0.11%)
Apr 24, 2015 56.68 56.73 56.26 56.53 16,689,003 -0.32(-0.57%)
Apr 23, 2015 56.59 57.22 56.53 56.85 18,237,322 +0.39(+0.68%)
Apr 22, 2015 56.24 56.68 55.87 56.47 14,690,246 +0.37(+0.66%)
Apr 21, 2015 56.69 56.87 55.86 56.09 17,136,498 -0.60(-1.06%)
Apr 20, 2015 56.54 57.31 56.52 56.69 18,429,832 +0.21(+0.38%)
Apr 17, 2015 56.62 56.70 56.03 56.48 24,534,574 -0.41(-0.73%)
Apr 16, 2015 56.81 57.39 56.44 56.89 30,857,762 -0.13(-0.23%)
Apr 15, 2015 56.01 57.14 55.90 57.02 29,008,294 +1.33(+2.39%)
Apr 14, 2015 55.07 55.82 55.00 55.69 19,896,066 +0.99(+1.80%)
Apr 13, 2015 55.50 55.58 54.62 54.71 14,415,529 -0.55(-1.00%)
Apr 10, 2015 55.16 55.35 54.93 55.26 12,835,465 +0.24(+0.44%)
Apr 09, 2015 54.29 55.14 54.25 55.02 20,119,752 +0.87(+1.60%)
Apr 08, 2015 54.85 54.98 54.13 54.15 17,463,182 -0.44(-0.81%)
Apr 07, 2015 54.51 54.96 54.36 54.59 20,506,674 +0.03(+0.06%)
Apr 06, 2015 53.90 54.85 53.65 54.56 22,541,066 +0.97(+1.80%)
Apr 02, 2015 53.23 53.59 53.59 53.59 20,097,190 +0.11(+0.21%)
Apr 01, 2015 53.67 53.94 53.37 53.48 19,278,700 -0.01(-0.03%)
Mar 31, 2015 53.40 53.78 53.09 53.49 13,637,789 -0.32(-0.59%)
Mar 30, 2015 53.19 53.91 53.17 53.81 26,376,848 +1.13(+2.15%)
Mar 27, 2015 52.91 53.02 52.57 52.68 17,355,568 -0.43(-0.82%)
Mar 26, 2015 53.79 53.96 52.92 53.11 22,215,806 -0.06(-0.12%)
Mar 25, 2015 52.83 53.58 52.78 53.18 23,054,054 +0.68(+1.30%)
Mar 24, 2015 52.98 53.06 52.46 52.49 21,435,292 -0.35(-0.67%)
Mar 23, 2015 53.15 53.51 52.85 52.85 17,635,098 -0.19(-0.35%)
Mar 20, 2015 52.84 53.34 52.63 53.03 32,791,152 +0.77(+1.47%)
Mar 19, 2015 52.46 52.69 52.11 52.26 33,933,924 -0.84(-1.59%)
Mar 18, 2015 51.27 53.39 51.19 53.11 40,518,592 +1.50(+2.91%)
Mar 17, 2015 51.49 51.80 51.23 51.61 20,346,646 -0.20(-0.38%)
Mar 16, 2015 50.83 51.85 50.67 51.80 24,745,944 +0.69(+1.35%)
Mar 13, 2015 50.97 51.17 50.56 51.11 30,679,594 -0.19(-0.37%)
Mar 12, 2015 51.72 51.96 51.28 51.30 28,099,008 -0.33(-0.64%)
Mar 11, 2015 51.57 51.85 51.26 51.63 19,054,986 +0.15(+0.29%)
Mar 10, 2015 51.79 52.09 51.46 51.48 27,785,468 -0.73(-1.39%)
Mar 09, 2015 52.50 53.10 52.21 52.21 25,464,782 -0.38(-0.72%)
Mar 06, 2015 53.17 53.44 52.45 52.59 27,999,426 -0.96(-1.79%)
Mar 05, 2015 53.73 53.80 53.46 53.54 16,406,382 -0.32(-0.60%)
Mar 04, 2015 53.95 53.94 53.27 53.87 24,241,468 -0.08(-0.14%)
Mar 03, 2015 53.78 54.26 53.54 53.94 18,030,742 +0.20(+0.37%)
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.