Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.51 49.58 48.73 49.01 18,499,732 -0.79(-1.58%)
Aug 30, 2016 50.08 50.27 49.60 49.79 9,970,227 -0.17(-0.34%)
Aug 29, 2016 49.48 50.01 49.43 49.96 10,336,950 +0.34(+0.68%)
Aug 26, 2016 49.88 50.27 49.39 49.63 20,376,260 -0.17(-0.34%)
Aug 25, 2016 49.86 50.01 49.63 49.80 16,630,515 -0.14(-0.27%)
Aug 24, 2016 49.86 50.19 49.80 49.93 23,001,154 -0.20(-0.40%)
Aug 23, 2016 49.78 50.26 49.78 50.13 17,412,700 +0.35(+0.70%)
Aug 22, 2016 49.93 50.02 49.56 49.78 19,763,218 -0.58(-1.15%)
Aug 19, 2016 50.62 50.62 50.18 50.36 15,442,188 -0.42(-0.83%)
Aug 18, 2016 49.93 50.79 49.88 50.79 33,759,744 +1.02(+2.06%)
Aug 17, 2016 49.37 49.79 49.32 49.76 20,577,862 +0.15(+0.30%)
Aug 16, 2016 49.45 49.77 49.15 49.61 14,317,745 +0.08(+0.16%)
Aug 15, 2016 49.42 49.63 49.28 49.53 14,962,023 +0.39(+0.80%)
Aug 12, 2016 49.00 49.29 48.87 49.14 14,245,384 +0.27(+0.56%)
Aug 11, 2016 48.37 49.08 48.26 48.87 24,366,830 +0.71(+1.47%)
Aug 10, 2016 48.79 48.90 48.06 48.16 25,215,830 -0.53(-1.09%)
Aug 09, 2016 49.08 49.16 48.50 48.69 15,557,688 -0.26(-0.53%)
Aug 08, 2016 48.64 49.28 48.63 48.95 30,285,898 +0.64(+1.33%)
Aug 05, 2016 47.90 48.37 47.81 48.30 15,974,887 +0.44(+0.91%)
Aug 04, 2016 47.76 48.20 47.60 47.87 23,473,098 -0.07(-0.15%)
Aug 03, 2016 47.04 47.96 46.85 47.94 33,419,658 +0.91(+1.93%)
Aug 02, 2016 46.94 47.26 46.19 47.03 35,785,412 +0.42(+0.91%)
Aug 01, 2016 47.77 47.81 46.44 46.61 42,846,884 -1.59(-3.29%)
Jul 29, 2016 47.03 48.25 46.99 48.20 23,069,860 +0.49(+1.02%)
Jul 28, 2016 47.65 47.94 47.37 47.71 15,187,141 +0.01(+0.02%)
Jul 27, 2016 48.24 48.59 47.50 47.70 22,616,810 -0.47(-0.98%)
Jul 26, 2016 47.62 48.22 47.59 48.18 17,326,716 +0.28(+0.58%)
Jul 25, 2016 48.55 48.65 47.72 47.90 17,855,066 -0.97(-1.99%)
Jul 22, 2016 48.83 48.87 48.55 48.87 11,171,055 +0.15(+0.31%)
Jul 21, 2016 49.07 49.52 48.60 48.72 12,941,368 -0.49(-0.99%)
Jul 20, 2016 49.08 49.45 48.67 49.21 16,153,798 -0.07(-0.14%)
Jul 19, 2016 49.43 49.51 49.09 49.28 9,774,842 -0.28(-0.56%)
Jul 18, 2016 49.38 49.58 49.06 49.56 13,142,148 +0.04(+0.07%)
Jul 15, 2016 49.73 49.84 49.34 49.52 12,763,281 -0.03(-0.06%)
Jul 14, 2016 49.68 49.81 49.41 49.55 15,234,664 +0.25(+0.51%)
Jul 13, 2016 49.58 49.86 48.84 49.30 17,539,508 -0.43(-0.86%)
Jul 12, 2016 49.26 49.94 49.16 49.73 21,702,604 +1.20(+2.48%)
Jul 11, 2016 48.69 48.92 48.48 48.53 13,630,132 +0.09(+0.19%)
Jul 08, 2016 48.23 48.60 47.80 48.43 16,172,180 +0.64(+1.33%)
Jul 07, 2016 48.29 48.88 47.46 47.80 19,708,948 -0.49(-1.02%)
Jul 06, 2016 47.80 48.33 47.47 48.29 22,222,972 +0.21(+0.43%)
Jul 05, 2016 48.41 48.58 47.60 48.08 21,068,080 -0.99(-2.01%)
Jul 01, 2016 48.75 49.07 49.07 49.07 17,725,240 +0.26(+0.53%)
Jun 30, 2016 48.22 48.84 48.12 48.81 16,961,036 +0.39(+0.80%)
Jun 29, 2016 47.82 48.71 47.82 48.43 22,863,568 +0.90(+1.90%)
Jun 28, 2016 47.10 47.53 46.83 47.52 20,340,984 +1.29(+2.78%)
Jun 27, 2016 47.12 47.16 45.86 46.24 30,508,956 -1.53(-3.20%)
Jun 24, 2016 47.46 48.31 47.42 47.77 37,578,688 -1.60(-3.23%)
Jun 23, 2016 49.07 49.38 48.88 49.36 13,334,724 +0.80(+1.65%)
Jun 22, 2016 49.05 49.05 48.52 48.56 14,341,087 -0.27(-0.56%)
Jun 21, 2016 48.15 48.93 48.01 48.83 15,686,071 +0.57(+1.19%)
Jun 20, 2016 48.53 48.64 48.22 48.26 15,256,368 +0.41(+0.87%)
Jun 17, 2016 47.85 47.94 47.57 47.85 24,375,820 +0.48(+1.02%)
Jun 16, 2016 47.08 47.43 46.43 47.36 28,134,756 -0.23(-0.48%)
Jun 15, 2016 47.53 48.16 47.25 47.59 23,682,566 -0.11(-0.24%)
Jun 14, 2016 47.53 47.95 47.16 47.70 17,169,516 -0.03(-0.06%)
Jun 13, 2016 47.64 48.38 47.61 47.73 16,306,723 -0.14(-0.30%)
Jun 10, 2016 48.43 48.73 47.81 47.87 20,391,126 -1.06(-2.16%)
Jun 09, 2016 48.74 49.18 48.73 48.93 17,365,576 -0.38(-0.76%)
Jun 08, 2016 49.72 49.93 49.17 49.31 25,511,526 -0.11(-0.23%)
Jun 07, 2016 48.49 49.55 48.47 49.42 21,974,294 +1.09(+2.26%)
Jun 06, 2016 47.75 48.37 47.66 48.33 25,645,060 +1.05(+2.21%)
Jun 03, 2016 47.51 47.72 47.00 47.28 17,108,802 -0.18(-0.39%)
Jun 02, 2016 47.17 47.50 46.99 47.47 18,082,914 -0.06(-0.13%)
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.