Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.12 46.26 45.97 46.14 14,101,301 +0.22(+0.48%)
Aug 30, 2017 45.73 46.06 45.59 45.92 11,790,565 +0.02(+0.05%)
Aug 29, 2017 45.74 45.96 45.56 45.90 11,909,649 -0.06(-0.13%)
Aug 28, 2017 46.19 46.34 45.71 45.96 13,586,793 -0.21(-0.44%)
Aug 25, 2017 46.05 46.35 46.03 46.16 11,217,934 +0.21(+0.45%)
Aug 24, 2017 45.77 46.07 45.75 45.96 14,178,735 +0.03(+0.06%)
Aug 23, 2017 45.64 46.16 45.59 45.93 15,728,734 +0.20(+0.43%)
Aug 22, 2017 45.56 45.84 45.53 45.73 20,704,588 +0.30(+0.66%)
Aug 21, 2017 45.60 45.62 45.29 45.43 14,158,767 -0.23(-0.51%)
Aug 18, 2017 45.32 45.97 45.29 45.67 25,427,574 +0.23(+0.50%)
Aug 17, 2017 45.91 46.08 45.42 45.44 20,191,746 -0.65(-1.42%)
Aug 16, 2017 46.55 46.68 46.00 46.09 22,627,756 -0.45(-0.96%)
Aug 15, 2017 46.79 46.79 46.27 46.54 17,366,368 -0.18(-0.38%)
Aug 14, 2017 46.94 47.15 46.66 46.71 15,564,962 -0.14(-0.30%)
Aug 11, 2017 47.01 47.28 46.81 46.85 21,822,476 -0.31(-0.65%)
Aug 10, 2017 47.75 47.83 47.08 47.16 20,827,830 -0.51(-1.06%)
Aug 09, 2017 47.70 47.96 47.49 47.67 14,244,320 +0.04(+0.09%)
Aug 08, 2017 47.59 48.04 47.48 47.62 14,232,262 -0.11(-0.23%)
Aug 07, 2017 47.89 47.98 47.59 47.73 15,607,219 -0.37(-0.76%)
Aug 04, 2017 47.97 48.23 47.86 48.10 12,788,371 +0.15(+0.32%)
Aug 03, 2017 48.55 48.63 47.73 47.95 20,915,724 -0.68(-1.40%)
Aug 02, 2017 48.56 48.82 48.13 48.63 20,628,500 -0.18(-0.38%)
Aug 01, 2017 48.85 49.09 48.60 48.81 17,288,666 -0.01(-0.01%)
Jul 31, 2017 48.72 49.10 48.59 48.82 18,448,118 +0.11(+0.23%)
Jul 28, 2017 48.60 49.19 48.52 48.71 20,149,468 -0.06(-0.12%)
Jul 27, 2017 48.29 48.79 48.07 48.77 21,581,978 +0.49(+1.02%)
Jul 26, 2017 48.49 48.83 48.14 48.28 28,945,908 +0.05(+0.11%)
Jul 25, 2017 48.19 48.57 48.08 48.22 21,122,662 +0.60(+1.26%)
Jul 24, 2017 47.81 47.89 47.51 47.62 14,238,185 -0.09(-0.18%)
Jul 21, 2017 48.03 48.25 47.65 47.71 18,916,258 -0.48(-0.99%)
Jul 20, 2017 48.60 48.76 48.06 48.19 23,416,896 -0.15(-0.30%)
Jul 19, 2017 47.59 48.38 47.55 48.33 33,844,760 +0.70(+1.46%)
Jul 18, 2017 48.11 48.12 47.44 47.64 20,411,138 -0.23(-0.47%)
Jul 17, 2017 47.84 48.19 47.79 47.86 16,667,613 -0.06(-0.12%)
Jul 14, 2017 47.67 48.01 47.62 47.92 14,018,695 +0.29(+0.60%)
Jul 13, 2017 47.48 47.67 47.22 47.64 13,723,303 +0.19(+0.40%)
Jul 12, 2017 47.78 47.90 47.24 47.45 20,221,700 +0.13(+0.28%)
Jul 11, 2017 47.14 47.48 46.85 47.32 16,232,595 +0.26(+0.55%)
Jul 10, 2017 46.84 47.17 46.74 47.06 19,315,320 +0.15(+0.33%)
Jul 07, 2017 46.82 46.97 46.38 46.90 21,884,982 -0.07(-0.16%)
Jul 06, 2017 47.59 47.73 46.88 46.98 28,370,200 -0.53(-1.11%)
Jul 05, 2017 48.25 48.29 47.33 47.51 28,641,334 -0.98(-2.03%)
Jul 03, 2017 47.74 48.71 47.69 48.49 25,113,884 +0.92(+1.93%)
Jun 30, 2017 47.70 47.79 47.27 47.57 26,805,882 +0.21(+0.45%)
Jun 29, 2017 47.40 47.88 47.26 47.36 25,959,476 +0.10(+0.22%)
Jun 28, 2017 47.06 47.54 47.03 47.26 23,007,104 +0.26(+0.55%)
Jun 27, 2017 47.24 47.45 46.99 47.00 19,415,348 -0.07(-0.16%)
Jun 26, 2017 47.32 47.41 46.88 47.07 18,562,836 -0.10(-0.22%)
Jun 23, 2017 46.87 47.23 46.74 47.18 19,863,556 +0.32(+0.67%)
Jun 22, 2017 46.91 47.26 46.67 46.86 21,058,664 -0.03(-0.06%)
Jun 21, 2017 47.51 47.79 46.63 46.89 37,256,372 -0.77(-1.61%)
Jun 20, 2017 47.72 47.79 47.12 47.66 21,921,350 -0.62(-1.27%)
Jun 19, 2017 48.47 48.58 48.15 48.28 21,393,202 -0.31(-0.63%)
Jun 16, 2017 48.08 48.60 47.77 48.58 33,599,736 +0.79(+1.65%)
Jun 15, 2017 47.94 48.18 47.58 47.79 26,461,794 -0.36(-0.76%)
Jun 14, 2017 48.91 48.91 47.78 48.16 41,602,628 -0.89(-1.81%)
Jun 13, 2017 48.83 49.11 48.59 49.04 21,719,670 +0.36(+0.75%)
Jun 12, 2017 48.77 49.16 48.57 48.68 31,499,830 +0.34(+0.71%)
Jun 09, 2017 47.31 48.50 47.30 48.34 31,856,834 +1.14(+2.41%)
Jun 08, 2017 47.12 47.55 47.10 47.20 26,889,744 -0.14(-0.29%)
Jun 07, 2017 47.82 48.05 47.01 47.34 31,515,876 -0.68(-1.41%)
Jun 06, 2017 47.43 48.10 47.32 48.02 20,384,554 +0.56(+1.18%)
Jun 05, 2017 47.22 47.63 47.21 47.46 17,248,032 +0.09(+0.18%)
Jun 02, 2017 47.70 47.72 47.17 47.37 22,730,704 -0.55(-1.15%)
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.