Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 51.98 52.26 51.52 51.61 17,249,672 -0.56(-1.08%)
Oct 28, 2016 52.22 52.97 51.84 52.17 24,676,456 -0.14(-0.27%)
Oct 27, 2016 52.73 52.81 52.30 52.31 18,886,586 -0.20(-0.37%)
Oct 26, 2016 51.92 52.73 51.83 52.51 23,758,214 +0.12(+0.23%)
Oct 25, 2016 52.61 53.18 52.30 52.39 17,586,866 -0.24(-0.46%)
Oct 24, 2016 52.79 52.97 52.05 52.63 14,185,338 -0.16(-0.30%)
Oct 21, 2016 52.79 52.88 52.48 52.79 18,932,426 -0.35(-0.65%)
Oct 20, 2016 52.88 53.35 52.58 53.13 16,607,333 -0.06(-0.11%)
Oct 19, 2016 52.86 53.60 52.80 53.19 19,026,196 +0.74(+1.42%)
Oct 18, 2016 52.76 52.87 52.22 52.45 9,233,556 +0.21(+0.40%)
Oct 17, 2016 52.51 52.67 51.95 52.24 9,872,678 -0.26(-0.49%)
Oct 14, 2016 53.07 53.25 52.46 52.49 15,121,561 -0.31(-0.58%)
Oct 13, 2016 52.77 53.07 52.11 52.80 18,007,442 -0.29(-0.55%)
Oct 12, 2016 53.10 53.28 52.64 53.10 13,877,211 -0.23(-0.42%)
Oct 11, 2016 53.75 53.84 53.03 53.32 18,232,696 -0.62(-1.14%)
Oct 10, 2016 53.10 54.13 53.58 53.94 15,336,601 +0.83(+1.57%)
Oct 07, 2016 53.42 53.65 52.95 53.10 15,616,171 -0.31(-0.58%)
Oct 06, 2016 53.49 53.66 52.95 53.41 14,859,598 +0.08(+0.16%)
Oct 05, 2016 53.06 53.57 53.01 53.33 17,752,176 +0.80(+1.53%)
Oct 04, 2016 53.11 53.24 52.31 52.52 15,758,463 -0.54(-1.02%)
Oct 03, 2016 53.19 53.28 52.62 53.07 17,409,908 -0.04(-0.07%)
Sep 30, 2016 52.76 53.38 52.42 53.10 19,056,266 +0.71(+1.36%)
Sep 29, 2016 52.44 52.98 51.92 52.39 35,817,000 -0.09(-0.17%)
Sep 28, 2016 50.60 52.55 50.17 52.48 54,604,812 +2.17(+4.32%)
Sep 27, 2016 50.14 50.44 49.74 50.31 25,736,264 -0.34(-0.67%)
Sep 26, 2016 51.04 51.31 50.55 50.64 17,604,972 -0.23(-0.44%)
Sep 23, 2016 51.31 51.77 50.58 50.87 30,682,284 -0.68(-1.33%)
Sep 22, 2016 52.05 52.24 51.51 51.55 17,705,722 +0.06(+0.12%)
Sep 21, 2016 50.76 51.52 50.70 51.49 26,940,218 +1.17(+2.32%)
Sep 20, 2016 50.64 50.98 50.29 50.33 18,788,456 -0.37(-0.73%)
Sep 19, 2016 51.14 51.28 50.69 50.70 15,683,696 -0.03(-0.06%)
Sep 16, 2016 50.40 50.91 50.40 50.73 23,128,750 -0.41(-0.81%)
Sep 15, 2016 50.71 51.51 50.63 51.14 23,053,740 +0.63(+1.24%)
Sep 14, 2016 51.06 51.67 50.38 50.51 35,408,720 -0.61(-1.18%)
Sep 13, 2016 52.04 52.07 50.97 51.12 32,879,922 -1.50(-2.86%)
Sep 12, 2016 51.74 52.89 51.64 52.62 29,392,462 +0.52(+0.99%)
Sep 09, 2016 53.20 53.37 52.10 52.10 29,124,036 -1.60(-2.98%)
Sep 08, 2016 53.05 53.78 52.80 53.70 24,084,968 +0.99(+1.87%)
Sep 07, 2016 52.66 52.83 52.43 52.72 20,188,634 +0.30(+0.57%)
Sep 06, 2016 51.78 52.46 51.73 52.42 17,181,408 +0.78(+1.51%)
Sep 02, 2016 51.57 51.64 51.64 51.64 14,439,598 +0.58(+1.13%)
Sep 01, 2016 51.00 51.19 50.66 51.07 22,297,368 -0.15(-0.29%)
Aug 31, 2016 51.75 51.82 50.93 51.22 17,701,420 -0.82(-1.58%)
Aug 30, 2016 52.34 52.54 51.84 52.04 9,539,984 -0.18(-0.34%)
Aug 29, 2016 51.72 52.26 51.66 52.22 9,890,883 +0.35(+0.68%)
Aug 26, 2016 52.13 52.54 51.62 51.87 19,496,968 -0.18(-0.34%)
Aug 25, 2016 52.10 52.26 51.87 52.04 15,912,863 -0.14(-0.27%)
Aug 24, 2016 52.10 52.45 52.05 52.19 22,008,592 -0.21(-0.40%)
Aug 23, 2016 52.03 52.53 52.03 52.40 16,661,294 +0.37(+0.70%)
Aug 22, 2016 52.18 52.28 51.79 52.03 18,910,380 -0.61(-1.15%)
Aug 19, 2016 52.90 52.90 52.44 52.64 14,775,815 -0.44(-0.83%)
Aug 18, 2016 52.19 53.08 52.13 53.08 32,302,920 +1.07(+2.06%)
Aug 17, 2016 51.60 52.04 51.54 52.01 19,689,872 +0.16(+0.30%)
Aug 16, 2016 51.68 52.01 51.36 51.85 13,699,895 +0.08(+0.16%)
Aug 15, 2016 51.65 51.87 51.50 51.77 14,316,371 +0.41(+0.80%)
Aug 12, 2016 51.21 51.51 51.07 51.36 13,630,657 +0.28(+0.56%)
Aug 11, 2016 50.55 51.29 50.44 51.07 23,315,336 +0.74(+1.47%)
Aug 10, 2016 50.99 51.10 50.23 50.33 24,127,698 -0.55(-1.09%)
Aug 09, 2016 51.30 51.38 50.68 50.89 14,886,331 -0.27(-0.53%)
Aug 08, 2016 50.83 51.50 50.82 51.16 28,978,980 +0.67(+1.33%)
Aug 05, 2016 50.06 50.55 49.97 50.48 15,285,527 +0.46(+0.91%)
Aug 04, 2016 49.91 50.37 49.74 50.03 22,460,170 -0.07(-0.15%)
Aug 03, 2016 49.16 50.12 48.96 50.10 31,977,508 +0.95(+1.93%)
Aug 02, 2016 49.05 49.39 48.27 49.15 34,241,176 +0.44(+0.91%)
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.