Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 65.25 66.86 64.08 66.43 36,192,117 +0.68(+1.03%)
Aug 28, 2015 64.07 66.42 64.04 65.75 31,463,423 +1.46(+2.27%)
Aug 27, 2015 62.68 64.44 62.45 64.29 32,239,895 +3.03(+4.95%)
Aug 26, 2015 60.72 61.33 59.54 61.26 39,728,368 +2.04(+3.44%)
Aug 25, 2015 62.73 62.73 59.17 59.22 27,694,480 -0.87(-1.45%)
Aug 24, 2015 59.79 62.58 58.74 60.09 43,001,110 -3.41(-5.37%)
Aug 21, 2015 65.14 65.85 63.46 63.50 25,420,233 -2.30(-3.50%)
Aug 20, 2015 67.14 67.60 65.79 65.80 25,335,291 -1.52(-2.26%)
Aug 19, 2015 68.85 68.96 67.00 67.32 20,181,156 -1.91(-2.76%)
Aug 18, 2015 69.36 69.54 68.89 69.23 11,063,248 -0.26(-0.37%)
Aug 17, 2015 69.00 69.83 68.77 69.49 9,532,053 +0.15(+0.22%)
Aug 14, 2015 69.64 70.12 69.18 69.34 12,121,178 -0.15(-0.22%)
Aug 13, 2015 70.10 70.36 69.40 69.49 19,812,575 -1.07(-1.52%)
Aug 12, 2015 69.06 70.74 68.66 70.56 23,482,812 +1.26(+1.82%)
Aug 11, 2015 67.79 69.37 67.66 69.30 21,050,654 +0.13(+0.19%)
Aug 10, 2015 67.17 69.22 67.17 69.17 19,444,343 +2.14(+3.19%)
Aug 07, 2015 67.97 68.51 66.79 67.03 17,081,652 -1.22(-1.79%)
Aug 06, 2015 66.78 68.43 66.29 68.25 23,257,088 +1.07(+1.59%)
Aug 05, 2015 68.22 68.97 67.11 67.18 18,473,634 -0.51(-0.75%)
Aug 04, 2015 68.22 68.75 67.40 67.69 12,759,746 -0.23(-0.34%)
Aug 03, 2015 68.64 69.07 67.78 67.92 16,925,525 -1.46(-2.10%)
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%)
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.