Energy Select Sector SPDR (NY: XLE )

51.04 USD +1.19 (+2.39%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.10 65.22 64.51 64.92 19,642,651 +0.29(+0.45%)
Jun 29, 2017 64.68 65.34 64.49 64.63 19,022,428 +0.14(+0.22%)
Jun 28, 2017 64.22 64.88 64.18 64.49 16,859,006 +0.35(+0.55%)
Jun 27, 2017 64.47 64.76 64.13 64.14 14,227,061 -0.10(-0.16%)
Jun 26, 2017 64.58 64.70 63.98 64.24 13,602,363 -0.14(-0.22%)
Jun 23, 2017 63.96 64.45 63.78 64.38 14,555,496 +0.43(+0.67%)
Jun 22, 2017 64.02 64.50 63.69 63.95 15,431,241 -0.04(-0.06%)
Jun 21, 2017 64.84 65.22 63.64 63.99 27,300,498 -1.05(-1.61%)
Jun 20, 2017 65.12 65.22 64.31 65.04 16,063,395 -0.84(-1.28%)
Jun 19, 2017 66.15 66.29 65.71 65.88 15,676,381 -0.42(-0.63%)
Jun 16, 2017 65.61 66.33 65.19 66.30 24,621,013 +0.63(+0.96%)
Jun 15, 2017 65.87 66.20 65.38 65.67 19,257,894 -0.50(-0.76%)
Jun 14, 2017 67.21 67.21 65.66 66.17 30,276,822 -1.22(-1.81%)
Jun 13, 2017 67.09 67.48 66.77 67.39 15,806,755 +0.50(+0.75%)
Jun 12, 2017 67.01 67.55 66.75 66.89 22,924,386 +0.47(+0.71%)
Jun 09, 2017 65.01 66.64 65.00 66.42 23,184,200 +1.56(+2.41%)
Jun 08, 2017 64.74 65.34 64.72 64.86 19,569,341 -0.19(-0.29%)
Jun 07, 2017 65.71 66.03 64.60 65.05 22,936,064 -0.93(-1.41%)
Jun 06, 2017 65.17 66.09 65.02 65.98 14,835,109 +0.77(+1.18%)
Jun 05, 2017 64.89 65.45 64.87 65.21 12,552,466 +0.12(+0.18%)
Jun 02, 2017 65.55 65.57 64.81 65.09 16,542,548 -0.76(-1.15%)
Jun 01, 2017 65.47 66.09 65.26 65.85 17,983,173 +0.41(+0.63%)
May 31, 2017 65.20 65.64 65.10 65.44 16,092,807 -0.28(-0.43%)
May 30, 2017 66.26 66.26 65.69 65.72 14,525,672 -0.89(-1.34%)
May 26, 2017 66.50 66.67 66.18 66.61 13,199,144 +0.11(+0.17%)
May 25, 2017 67.56 68.23 66.26 66.50 23,325,198 -1.23(-1.82%)
May 24, 2017 68.01 68.22 67.42 67.73 13,591,535 -0.36(-0.53%)
May 23, 2017 68.11 68.18 67.73 68.09 9,086,831 +0.16(+0.24%)
May 22, 2017 68.44 68.48 67.69 67.93 10,339,245 -0.15(-0.22%)
May 19, 2017 67.58 68.22 67.42 68.08 15,624,505 +0.83(+1.23%)
May 18, 2017 66.97 67.58 66.72 67.25 14,114,175 -0.02(-0.03%)
May 17, 2017 67.54 68.12 67.24 67.27 15,606,451 -0.67(-0.99%)
May 16, 2017 68.60 68.60 67.70 67.94 11,691,990 -0.34(-0.50%)
May 15, 2017 68.76 68.87 68.06 68.28 13,203,867 +0.53(+0.78%)
May 12, 2017 67.93 68.06 67.55 67.75 10,708,604 -0.23(-0.34%)
May 11, 2017 68.36 68.48 67.88 67.98 11,968,679 -0.14(-0.21%)
May 10, 2017 67.62 68.44 67.56 68.12 18,259,012 +0.89(+1.32%)
May 09, 2017 67.93 67.93 67.03 67.23 10,719,514 -0.56(-0.83%)
May 08, 2017 67.30 67.91 67.24 67.79 18,948,220 +0.48(+0.71%)
May 05, 2017 66.30 67.42 66.26 67.31 18,743,753 +1.05(+1.58%)
May 04, 2017 67.03 67.11 65.83 66.26 33,941,828 -1.24(-1.84%)
May 03, 2017 67.16 67.82 66.97 67.50 16,934,781 +0.19(+0.28%)
May 02, 2017 67.79 68.01 67.03 67.31 16,433,342 -0.34(-0.50%)
May 01, 2017 67.82 68.00 67.50 67.65 9,419,426 -0.19(-0.28%)
Apr 28, 2017 68.37 68.49 67.74 67.84 14,425,964 +0.05(+0.07%)
Apr 27, 2017 68.01 68.08 67.11 67.79 20,546,796 -0.75(-1.09%)
Apr 26, 2017 68.45 69.47 68.42 68.54 18,731,078 -0.23(-0.33%)
Apr 25, 2017 68.36 68.93 68.15 68.77 15,590,964 +0.58(+0.85%)
Apr 24, 2017 68.29 68.47 67.98 68.19 13,349,578 +0.40(+0.59%)
Apr 21, 2017 67.84 68.13 67.45 67.79 14,116,058 -0.34(-0.50%)
Apr 20, 2017 68.00 68.63 67.93 68.13 16,235,121 +0.33(+0.49%)
Apr 19, 2017 68.98 69.11 67.62 67.80 18,125,099 -1.01(-1.47%)
Apr 18, 2017 69.15 69.61 68.67 68.81 14,749,390 -0.65(-0.94%)
Apr 17, 2017 69.29 69.53 69.12 69.46 8,011,591 +0.15(+0.22%)
Apr 13, 2017 70.54 70.59 69.15 69.31 17,655,959 -1.29(-1.83%)
Apr 12, 2017 70.97 71.42 70.38 70.60 11,453,569 -0.30(-0.42%)
Apr 11, 2017 71.00 71.03 70.14 70.90 13,891,043 +0.01(+0.01%)
Apr 10, 2017 70.75 71.21 70.60 70.89 10,817,941 +0.53(+0.75%)
Apr 07, 2017 70.67 70.86 70.25 70.36 12,580,298 -0.27(-0.38%)
Apr 06, 2017 70.35 70.83 70.16 70.63 13,124,705 +0.56(+0.80%)
Apr 05, 2017 70.88 71.49 69.96 70.07 22,732,462 -0.22(-0.31%)
Apr 04, 2017 69.93 70.35 69.26 70.29 12,973,324 +0.51(+0.73%)
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.