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 (%)
Jan 29, 2016 39.66 40.79 39.54 40.75 44,999,344 +1.15(+2.92%)
Jan 28, 2016 39.88 40.03 38.81 39.59 54,527,892 +1.17(+3.04%)
Jan 27, 2016 38.34 39.49 37.94 38.42 52,123,672 -0.18(-0.47%)
Jan 26, 2016 37.87 38.65 37.38 38.60 36,202,676 +1.41(+3.78%)
Jan 25, 2016 38.27 39.25 37.17 37.20 41,594,524 -1.82(-4.66%)
Jan 22, 2016 38.73 39.28 38.11 39.02 55,177,436 +1.65(+4.42%)
Jan 21, 2016 36.20 37.82 35.96 37.36 62,387,360 +1.13(+3.11%)
Jan 20, 2016 36.49 36.78 34.95 36.24 73,249,464 -0.99(-2.65%)
Jan 19, 2016 38.33 38.51 36.63 37.22 51,211,892 -0.82(-2.15%)
Jan 15, 2016 37.54 38.04 38.04 38.04 52,688,316 -1.13(-2.89%)
Jan 14, 2016 37.95 39.52 37.35 39.18 54,374,620 +1.62(+4.31%)
Jan 13, 2016 38.95 39.23 37.15 37.56 48,504,736 -0.92(-2.40%)
Jan 12, 2016 38.99 39.11 37.42 38.48 50,844,096 +0.09(+0.24%)
Jan 11, 2016 39.39 39.44 37.91 38.39 40,633,236 -0.84(-2.14%)
Jan 08, 2016 40.08 40.17 39.09 39.23 27,468,516 -0.51(-1.29%)
Jan 07, 2016 39.95 40.86 39.58 39.74 40,105,948 -0.99(-2.44%)
Jan 06, 2016 41.37 41.45 40.40 40.74 38,516,992 -1.63(-3.85%)
Jan 05, 2016 42.18 42.42 41.71 42.37 22,134,918 +0.16(+0.38%)
Jan 04, 2016 42.11 42.54 41.51 42.21 31,151,924 -0.01(-0.03%)
Dec 31, 2015 41.84 42.22 42.22 42.22 27,433,206 +0.19(+0.45%)
Dec 30, 2015 42.02 42.62 41.99 42.03 21,501,672 -0.57(-1.35%)
Dec 29, 2015 43.04 43.16 42.38 42.61 21,579,254 +0.29(+0.69%)
Dec 28, 2015 42.35 42.57 42.10 42.31 17,933,974 -0.78(-1.82%)
Dec 24, 2015 43.55 43.10 43.10 43.10 10,308,025 -0.39(-0.90%)
Dec 23, 2015 42.51 43.52 42.37 43.49 43,157,736 +1.81(+4.35%)
Dec 22, 2015 41.34 41.94 41.14 41.68 36,131,988 +0.48(+1.17%)
Dec 21, 2015 41.16 41.52 40.75 41.19 34,306,656 +0.04(+0.10%)
Dec 18, 2015 41.93 41.96 41.15 41.15 38,771,956 -0.73(-1.75%)
Dec 17, 2015 42.97 43.05 41.88 41.88 41,887,392 -1.05(-2.46%)
Dec 16, 2015 43.06 43.51 42.48 42.94 41,430,372 -0.28(-0.66%)
Dec 15, 2015 42.76 43.42 42.70 43.22 41,904,668 +1.06(+2.52%)
Dec 14, 2015 41.74 42.38 41.29 42.16 56,347,892 +0.22(+0.53%)
Dec 11, 2015 42.82 42.98 41.90 41.94 41,811,420 -1.63(-3.74%)
Dec 10, 2015 43.31 44.22 43.02 43.57 56,097,296 +0.28(+0.64%)
Dec 09, 2015 42.93 44.21 42.68 43.29 41,453,628 +0.56(+1.31%)
Dec 08, 2015 42.22 43.31 41.79 42.73 39,406,124 -0.44(-1.03%)
Dec 07, 2015 43.77 43.83 42.56 43.17 47,255,408 -1.71(-3.80%)
Dec 04, 2015 44.74 45.15 44.04 44.88 47,340,280 -0.28(-0.63%)
Dec 03, 2015 46.31 46.46 44.94 45.17 34,911,560 -0.92(-2.00%)
Dec 02, 2015 47.25 47.43 45.94 46.09 36,656,192 -1.47(-3.09%)
Dec 01, 2015 47.23 47.60 47.11 47.56 19,889,464 +0.37(+0.79%)
Nov 30, 2015 47.21 47.64 47.01 47.18 25,379,074 +0.17(+0.37%)
Nov 27, 2015 46.97 47.21 46.84 47.01 12,075,162 -0.34(-0.72%)
Nov 25, 2015 47.34 47.35 47.35 47.35 16,002,346 -0.39(-0.81%)
Nov 24, 2015 46.96 47.95 46.87 47.74 27,289,108 +1.00(+2.14%)
Nov 23, 2015 46.37 47.00 46.07 46.74 23,652,230 +0.33(+0.72%)
Nov 20, 2015 46.92 47.14 46.36 46.41 20,490,518 -0.50(-1.06%)
Nov 19, 2015 47.27 47.52 46.52 46.91 27,262,920 -0.64(-1.34%)
Nov 18, 2015 47.10 47.61 46.65 47.55 30,188,250 +0.77(+1.65%)
Nov 17, 2015 47.17 47.36 46.60 46.78 21,952,462 -0.52(-1.10%)
Nov 16, 2015 45.71 47.34 45.67 47.30 25,017,570 +1.53(+3.33%)
Nov 13, 2015 45.80 46.19 45.23 45.77 25,630,678 -0.19(-0.41%)
Nov 12, 2015 46.37 46.69 45.87 45.96 27,834,752 -1.07(-2.27%)
Nov 11, 2015 48.04 48.10 46.91 47.02 20,714,168 -1.02(-2.12%)
Nov 10, 2015 47.74 48.47 47.56 48.04 18,285,150 +0.10(+0.22%)
Nov 09, 2015 48.31 48.84 47.74 47.94 18,282,046 -0.48(-0.99%)
Nov 06, 2015 48.24 48.61 47.70 48.42 19,837,824 -0.25(-0.51%)
Nov 05, 2015 48.84 49.38 48.45 48.67 23,395,692 -0.42(-0.85%)
Nov 04, 2015 49.58 49.72 48.72 49.09 25,542,148 -0.44(-0.90%)
Nov 03, 2015 48.63 49.89 48.61 49.53 30,744,428 +1.23(+2.56%)
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.