Energy Select Sector SPDR (NY: XLE )

59.14 USD +0.34 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 70.32 70.42 69.27 69.38 21,789,434 -1.55(-2.19%)
Jul 30, 2015 71.28 71.49 70.62 70.93 12,626,935 -0.50(-0.70%)
Jul 29, 2015 70.29 71.50 70.08 71.43 23,425,987 +0.96(+1.36%)
Jul 28, 2015 68.61 70.85 68.56 70.47 18,937,705 +1.96(+2.86%)
Jul 27, 2015 68.62 69.32 68.21 68.51 17,195,989 -1.00(-1.44%)
Jul 24, 2015 70.87 70.90 69.25 69.51 12,554,077 -1.36(-1.92%)
Jul 23, 2015 71.00 71.45 70.33 70.87 11,284,514 -0.06(-0.08%)
Jul 22, 2015 71.22 71.65 70.78 70.93 15,208,835 -0.58(-0.81%)
Jul 21, 2015 71.65 72.21 71.29 71.51 10,617,463 +0.03(+0.04%)
Jul 20, 2015 72.57 72.58 71.39 71.48 13,833,374 -0.96(-1.33%)
Jul 17, 2015 73.26 73.26 72.20 72.44 14,096,029 -0.89(-1.21%)
Jul 16, 2015 73.65 73.87 73.19 73.33 7,857,101 +0.10(+0.14%)
Jul 15, 2015 74.16 74.53 72.97 73.23 12,708,285 -1.31(-1.76%)
Jul 14, 2015 73.80 74.84 73.77 74.54 12,653,447 +0.53(+0.72%)
Jul 13, 2015 73.74 74.19 73.54 74.01 14,356,817 +0.52(+0.71%)
Jul 10, 2015 73.53 73.99 73.13 73.49 13,250,366 +0.40(+0.55%)
Jul 09, 2015 73.72 74.03 73.09 73.09 11,954,208 +0.37(+0.51%)
Jul 08, 2015 73.71 74.22 72.42 72.72 16,495,357 -1.50(-2.02%)
Jul 07, 2015 73.26 74.48 72.43 74.22 20,684,487 +0.67(+0.91%)
Jul 06, 2015 73.55 74.26 73.24 73.55 13,508,522 -0.98(-1.31%)
Jul 02, 2015 74.40 74.53 74.53 74.53 9,700,200 +0.33(+0.44%)
Jul 01, 2015 75.31 75.34 73.90 74.20 13,909,410 -0.96(-1.28%)
Jun 30, 2015 75.33 75.45 74.68 75.16 15,170,577 +0.52(+0.70%)
Jun 29, 2015 75.12 75.60 74.58 74.64 13,897,203 -1.44(-1.89%)
Jun 26, 2015 75.76 76.10 75.34 76.08 11,772,332 +0.25(+0.33%)
Jun 25, 2015 76.59 76.68 75.81 75.83 8,685,474 -0.78(-1.02%)
Jun 24, 2015 76.92 77.35 76.58 76.61 6,797,854 -0.48(-0.62%)
Jun 23, 2015 76.73 77.23 76.65 77.09 7,117,715 +0.25(+0.33%)
Jun 22, 2015 76.60 76.91 76.26 76.84 10,577,416 +0.93(+1.23%)
Jun 19, 2015 76.29 76.60 75.88 75.91 17,234,878 -1.22(-1.58%)
Jun 18, 2015 77.42 77.77 77.06 77.13 12,672,478 -0.05(-0.06%)
Jun 17, 2015 77.78 78.12 76.79 77.18 10,413,739 -0.19(-0.25%)
Jun 16, 2015 76.91 77.39 76.54 77.37 9,017,422 +0.60(+0.78%)
Jun 15, 2015 76.42 77.07 76.19 76.77 8,074,648 -0.18(-0.23%)
Jun 12, 2015 77.38 77.44 76.82 76.95 10,504,524 -0.87(-1.12%)
Jun 11, 2015 78.31 78.44 77.75 77.82 8,415,845 -0.35(-0.45%)
Jun 10, 2015 78.17 78.39 77.90 78.17 9,784,199 +0.95(+1.23%)
Jun 09, 2015 77.70 78.19 77.19 77.22 11,032,927 -0.01(-0.01%)
Jun 08, 2015 77.37 77.82 77.05 77.23 9,707,330 -0.44(-0.57%)
Jun 05, 2015 76.78 78.36 76.75 77.67 18,956,004 +0.54(+0.70%)
Jun 04, 2015 77.78 77.93 77.07 77.13 15,944,284 -1.06(-1.36%)
Jun 03, 2015 78.49 79.07 78.08 78.19 8,639,642 -0.54(-0.69%)
Jun 02, 2015 78.43 79.11 78.01 78.73 10,182,910 +0.54(+0.69%)
Jun 01, 2015 78.59 78.59 78.09 78.19 8,487,184 -0.20(-0.26%)
May 29, 2015 78.46 78.89 78.20 78.39 12,978,090 -0.09(-0.11%)
May 28, 2015 78.52 78.62 77.98 78.48 12,163,229 -0.31(-0.39%)
May 27, 2015 78.88 79.52 78.36 78.79 11,374,917 -0.14(-0.18%)
May 26, 2015 79.55 79.72 78.63 78.93 13,183,455 -1.27(-1.58%)
May 22, 2015 79.94 80.20 80.20 80.20 6,360,700 -0.29(-0.36%)
May 21, 2015 80.19 80.61 79.90 80.49 10,087,316 +0.75(+0.94%)
May 20, 2015 79.87 80.00 79.28 79.74 12,623,312 +0.15(+0.19%)
May 19, 2015 80.20 80.28 79.47 79.59 13,919,849 -1.15(-1.42%)
May 18, 2015 80.51 80.84 80.17 80.74 7,229,477 +0.07(+0.09%)
May 15, 2015 80.01 80.99 79.81 80.67 9,780,592 +0.32(+0.40%)
May 14, 2015 80.61 81.15 80.30 80.35 9,617,071 -0.03(-0.04%)
May 13, 2015 81.29 81.39 80.08 80.38 12,534,239 -0.21(-0.26%)
May 12, 2015 80.10 81.01 79.96 80.59 9,850,588 +0.37(+0.46%)
May 11, 2015 81.84 81.88 80.14 80.22 18,143,376 -1.54(-1.88%)
May 08, 2015 81.08 81.85 80.16 81.76 14,515,224 +1.32(+1.64%)
May 07, 2015 81.16 81.18 79.85 80.44 17,394,467 -0.88(-1.08%)
May 06, 2015 82.37 82.70 80.94 81.32 16,388,182 -0.32(-0.39%)
May 05, 2015 83.28 83.66 81.61 81.64 16,075,527 -1.02(-1.23%)
May 04, 2015 83.07 83.35 82.24 82.66 14,434,247 -0.21(-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.