Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.94 63.13 62.73 62.97 10,333,066 +0.30(+0.48%)
Aug 30, 2017 62.40 62.86 62.22 62.67 8,639,819 +0.03(+0.05%)
Aug 29, 2017 62.42 62.72 62.18 62.64 8,727,081 -0.08(-0.13%)
Aug 28, 2017 63.03 63.24 62.38 62.72 9,956,048 -0.28(-0.44%)
Aug 25, 2017 62.84 63.25 62.82 63.00 8,220,210 +0.28(+0.45%)
Aug 24, 2017 62.46 62.87 62.44 62.72 10,389,808 +0.04(+0.06%)
Aug 23, 2017 62.28 63.00 62.22 62.68 11,525,607 +0.27(+0.43%)
Aug 22, 2017 62.17 62.55 62.13 62.41 15,171,783 +0.41(+0.66%)
Aug 21, 2017 62.23 62.26 61.80 62.00 10,375,176 -0.32(-0.51%)
Aug 18, 2017 61.85 62.74 61.81 62.32 18,632,664 +0.31(+0.50%)
Aug 17, 2017 62.65 62.89 61.99 62.01 14,795,985 -0.89(-1.41%)
Aug 16, 2017 63.53 63.71 62.77 62.90 16,581,030 -0.61(-0.96%)
Aug 15, 2017 63.85 63.85 63.14 63.51 12,725,622 -0.24(-0.38%)
Aug 14, 2017 64.06 64.34 63.67 63.75 11,405,599 -0.19(-0.30%)
Aug 11, 2017 64.16 64.52 63.88 63.94 15,990,942 -0.42(-0.65%)
Aug 10, 2017 65.16 65.27 64.25 64.36 15,262,091 -0.69(-1.06%)
Aug 09, 2017 65.09 65.46 64.81 65.05 10,437,867 +0.06(+0.09%)
Aug 08, 2017 64.95 65.56 64.80 64.99 10,429,031 -0.15(-0.23%)
Aug 07, 2017 65.36 65.48 64.94 65.14 11,436,564 -0.50(-0.76%)
Aug 04, 2017 65.46 65.82 65.31 65.64 9,370,985 +0.21(+0.32%)
Aug 03, 2017 66.25 66.36 65.14 65.43 15,326,498 -0.93(-1.40%)
Aug 02, 2017 66.27 66.63 65.68 66.36 15,116,028 -0.25(-0.38%)
Aug 01, 2017 66.66 66.99 66.32 66.61 12,668,684 -0.01(-0.02%)
Jul 31, 2017 66.49 67.00 66.31 66.62 13,518,301 +0.15(+0.23%)
Jul 28, 2017 66.33 67.13 66.22 66.47 14,765,006 -0.08(-0.12%)
Jul 27, 2017 65.90 66.58 65.60 66.55 15,814,712 +0.67(+1.02%)
Jul 26, 2017 66.18 66.64 65.70 65.88 21,210,807 +0.07(+0.11%)
Jul 25, 2017 65.77 66.28 65.62 65.81 15,478,136 +0.82(+1.26%)
Jul 24, 2017 65.25 65.35 64.84 64.99 10,433,371 -0.12(-0.18%)
Jul 21, 2017 65.54 65.85 65.02 65.11 13,861,342 -0.65(-0.99%)
Jul 20, 2017 66.33 66.55 65.58 65.76 17,159,291 -0.20(-0.30%)
Jul 19, 2017 64.94 66.02 64.89 65.96 24,800,560 +0.95(+1.46%)
Jul 18, 2017 65.65 65.67 64.74 65.01 14,956,750 -0.31(-0.47%)
Jul 17, 2017 65.28 65.76 65.22 65.32 12,213,593 -0.08(-0.12%)
Jul 14, 2017 65.05 65.52 64.99 65.40 10,272,535 +0.39(+0.60%)
Jul 13, 2017 64.80 65.06 64.44 65.01 10,056,079 +0.26(+0.40%)
Jul 12, 2017 65.21 65.37 64.47 64.75 14,817,935 +0.18(+0.28%)
Jul 11, 2017 64.33 64.80 63.93 64.57 11,894,823 +0.35(+0.54%)
Jul 10, 2017 63.92 64.37 63.78 64.22 14,153,763 +0.21(+0.33%)
Jul 07, 2017 63.90 64.10 63.29 64.01 16,036,745 -0.10(-0.16%)
Jul 06, 2017 64.94 65.13 63.97 64.11 20,788,943 -0.72(-1.11%)
Jul 05, 2017 65.84 65.90 64.58 64.83 20,987,625 -1.34(-2.03%)
Jul 03, 2017 65.15 66.48 65.08 66.17 18,402,800 +1.25(+1.93%)
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%)
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.