Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.42 48.49 47.70 47.78 31,642,790 -1.07(-2.19%)
Jul 30, 2015 49.08 49.23 48.63 48.84 18,336,936 -0.34(-0.70%)
Jul 29, 2015 48.40 49.24 48.26 49.19 34,019,404 +0.66(+1.36%)
Jul 28, 2015 47.25 48.79 47.21 48.53 27,501,484 +1.35(+2.86%)
Jul 27, 2015 47.25 47.73 46.97 47.18 24,972,150 -0.69(-1.44%)
Jul 24, 2015 48.80 48.82 47.69 47.87 18,231,130 -0.94(-1.92%)
Jul 23, 2015 48.89 49.20 48.43 48.80 16,387,461 -0.04(-0.08%)
Jul 22, 2015 49.04 49.34 48.74 48.84 22,086,390 -0.40(-0.81%)
Jul 21, 2015 49.34 49.73 49.09 49.24 15,418,764 +0.02(+0.04%)
Jul 20, 2015 49.97 49.98 49.16 49.22 20,088,936 -0.66(-1.33%)
Jul 17, 2015 50.45 50.45 49.72 49.88 20,470,366 -0.61(-1.21%)
Jul 16, 2015 50.72 50.87 50.40 50.50 11,410,144 +0.07(+0.14%)
Jul 15, 2015 51.07 51.32 50.25 50.43 18,455,072 -0.90(-1.76%)
Jul 14, 2015 50.82 51.54 50.80 51.33 18,375,436 +0.36(+0.72%)
Jul 13, 2015 50.78 51.09 50.64 50.96 20,849,084 +0.36(+0.71%)
Jul 10, 2015 50.63 50.95 50.36 50.61 19,242,286 +0.28(+0.55%)
Jul 09, 2015 50.76 50.98 50.33 50.33 17,359,996 +0.25(+0.51%)
Jul 08, 2015 50.76 51.11 49.87 50.08 23,954,688 -1.03(-2.02%)
Jul 07, 2015 50.45 51.29 49.88 51.11 30,038,178 +0.46(+0.91%)
Jul 06, 2015 50.65 51.14 50.43 50.65 19,617,182 -0.67(-1.31%)
Jul 02, 2015 51.23 51.32 51.32 51.32 14,086,707 +0.23(+0.44%)
Jul 01, 2015 51.86 51.88 50.89 51.09 20,199,356 -0.66(-1.28%)
Jun 30, 2015 51.87 51.96 51.43 51.76 22,030,832 +0.36(+0.70%)
Jun 29, 2015 51.73 52.06 51.36 51.40 20,181,628 -0.99(-1.89%)
Jun 26, 2015 52.17 52.40 51.88 52.39 17,095,874 +0.17(+0.33%)
Jun 25, 2015 52.74 52.80 52.20 52.22 12,613,114 -0.54(-1.02%)
Jun 24, 2015 52.97 53.26 52.73 52.75 9,871,898 -0.33(-0.62%)
Jun 23, 2015 52.84 53.18 52.78 53.08 10,336,402 +0.17(+0.33%)
Jun 22, 2015 52.75 52.96 52.51 52.91 15,360,607 +0.64(+1.23%)
Jun 19, 2015 52.53 52.75 52.25 52.27 25,028,626 -0.49(-0.93%)
Jun 18, 2015 52.96 53.20 52.71 52.76 18,525,328 -0.03(-0.06%)
Jun 17, 2015 53.21 53.44 52.53 52.80 15,223,379 -0.13(-0.25%)
Jun 16, 2015 52.61 52.94 52.36 52.93 13,182,166 +0.41(+0.78%)
Jun 15, 2015 52.28 52.72 52.12 52.52 11,803,967 -0.12(-0.23%)
Jun 12, 2015 52.93 52.97 52.55 52.64 15,356,094 -0.60(-1.12%)
Jun 11, 2015 53.57 53.66 53.19 53.23 12,302,747 -0.24(-0.45%)
Jun 10, 2015 53.47 53.62 53.29 53.47 14,303,083 +0.65(+1.23%)
Jun 09, 2015 53.15 53.49 52.80 52.82 16,128,543 -0.01(-0.01%)
Jun 08, 2015 52.93 53.23 52.71 52.83 14,190,712 -0.30(-0.57%)
Jun 05, 2015 52.52 53.61 52.50 53.13 27,710,934 +0.37(+0.70%)
Jun 04, 2015 53.21 53.31 52.72 52.76 23,308,236 -0.73(-1.36%)
Jun 03, 2015 53.69 54.09 53.41 53.49 12,629,906 -0.37(-0.69%)
Jun 02, 2015 53.65 54.12 53.36 53.86 14,885,941 +0.37(+0.69%)
Jun 01, 2015 53.76 53.76 53.42 53.49 12,407,035 -0.14(-0.26%)
May 29, 2015 53.67 53.97 53.49 53.62 18,972,090 -0.06(-0.11%)
May 28, 2015 53.71 53.78 53.34 53.69 17,780,880 -0.21(-0.39%)
May 27, 2015 53.96 54.40 53.60 53.90 16,628,482 -0.10(-0.18%)
May 26, 2015 54.42 54.53 53.79 53.99 19,272,304 -0.87(-1.58%)
May 22, 2015 54.68 54.86 54.86 54.86 9,298,423 -0.20(-0.36%)
May 21, 2015 54.85 55.14 54.66 55.06 14,746,196 +0.51(+0.94%)
May 20, 2015 54.64 54.73 54.23 54.55 18,453,456 +0.10(+0.19%)
May 19, 2015 54.86 54.92 54.36 54.44 20,348,804 -0.79(-1.42%)
May 18, 2015 55.07 55.30 54.84 55.23 10,568,449 +0.05(+0.09%)
May 15, 2015 54.73 55.40 54.59 55.18 14,297,810 +0.22(+0.40%)
May 14, 2015 55.14 55.51 54.93 54.96 14,058,766 -0.02(-0.04%)
May 13, 2015 55.61 55.68 54.78 54.98 18,323,244 -0.14(-0.26%)
May 12, 2015 54.79 55.42 54.70 55.13 14,400,134 +0.25(+0.46%)
May 11, 2015 55.98 56.01 54.82 54.88 26,522,990 -1.05(-1.88%)
May 08, 2015 55.46 55.99 54.83 55.93 21,219,156 +0.90(+1.64%)
May 07, 2015 55.52 55.53 54.62 55.03 25,428,194 -0.60(-1.08%)
May 06, 2015 56.35 56.57 55.37 55.63 23,957,150 -0.22(-0.39%)
May 05, 2015 56.97 57.23 55.83 55.85 23,500,094 -0.70(-1.23%)
May 04, 2015 56.83 57.02 56.26 56.54 21,100,780 -0.14(-0.25%)
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.