Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.07 44.48 44.48 44.48 26,041,006 +0.20(+0.45%)
Dec 30, 2015 44.27 44.90 44.24 44.28 20,410,490 -0.60(-1.35%)
Dec 29, 2015 45.34 45.47 44.64 44.88 20,484,134 +0.31(+0.69%)
Dec 28, 2015 44.61 44.85 44.35 44.58 17,023,848 -0.83(-1.82%)
Dec 24, 2015 45.87 45.40 45.40 45.40 9,784,905 -0.41(-0.90%)
Dec 23, 2015 44.79 45.84 44.63 45.81 40,967,536 +1.91(+4.35%)
Dec 22, 2015 43.55 44.18 43.34 43.90 34,298,336 +0.51(+1.17%)
Dec 21, 2015 43.36 43.74 42.92 43.40 32,565,638 +0.04(+0.10%)
Dec 18, 2015 44.17 44.20 43.35 43.35 36,804,328 -0.77(-1.75%)
Dec 17, 2015 45.26 45.35 44.12 44.12 39,761,800 -1.11(-2.46%)
Dec 16, 2015 45.36 45.83 44.75 45.23 39,327,972 -0.30(-0.66%)
Dec 15, 2015 45.04 45.75 44.99 45.53 39,778,200 +1.12(+2.52%)
Dec 14, 2015 43.97 44.65 43.50 44.42 53,488,500 +0.23(+0.53%)
Dec 11, 2015 45.11 45.28 44.14 44.18 39,689,684 -1.72(-3.74%)
Dec 10, 2015 45.63 46.58 45.31 45.90 53,250,616 +0.29(+0.64%)
Dec 09, 2015 45.22 46.57 44.97 45.61 39,350,048 +0.59(+1.31%)
Dec 08, 2015 44.48 45.63 44.03 45.02 37,406,444 -0.47(-1.03%)
Dec 07, 2015 46.11 46.18 44.83 45.48 44,857,416 -1.80(-3.80%)
Dec 04, 2015 47.13 47.56 46.39 47.28 44,937,980 -0.30(-0.63%)
Dec 03, 2015 48.79 48.95 47.35 47.58 33,139,958 -0.97(-2.00%)
Dec 02, 2015 49.77 49.96 48.39 48.55 34,796,060 -1.55(-3.09%)
Dec 01, 2015 49.75 50.15 49.63 50.10 18,880,166 +0.39(+0.79%)
Nov 30, 2015 49.73 50.19 49.52 49.71 24,091,202 +0.18(+0.37%)
Nov 27, 2015 49.48 49.73 49.35 49.52 11,462,403 -0.36(-0.72%)
Nov 25, 2015 49.87 49.88 49.88 49.88 15,190,301 -0.41(-0.81%)
Nov 24, 2015 49.47 50.51 49.38 50.29 25,904,312 +1.05(+2.14%)
Nov 23, 2015 48.84 49.51 48.53 49.24 22,451,988 +0.35(+0.72%)
Nov 20, 2015 49.43 49.66 48.84 48.89 19,450,720 -0.53(-1.06%)
Nov 19, 2015 49.79 50.06 49.01 49.41 25,879,454 -0.67(-1.34%)
Nov 18, 2015 49.62 50.15 49.15 50.09 28,656,336 +0.81(+1.65%)
Nov 17, 2015 49.69 49.90 49.09 49.28 20,838,476 -0.55(-1.10%)
Nov 16, 2015 48.15 49.88 48.11 49.82 23,748,044 +1.61(+3.33%)
Nov 13, 2015 48.25 48.65 47.65 48.22 24,330,038 -0.20(-0.41%)
Nov 12, 2015 48.84 49.19 48.33 48.41 26,422,268 -1.13(-2.27%)
Nov 11, 2015 50.61 50.68 49.42 49.54 19,663,018 -1.07(-2.12%)
Nov 10, 2015 50.29 51.06 50.10 50.61 17,357,264 +0.11(+0.22%)
Nov 09, 2015 50.89 51.45 50.29 50.50 17,354,316 -0.50(-0.99%)
Nov 06, 2015 50.82 51.21 50.26 51.01 18,831,146 -0.26(-0.51%)
Nov 05, 2015 51.45 52.02 51.04 51.27 22,208,468 -0.44(-0.85%)
Nov 04, 2015 52.23 52.37 51.32 51.71 24,246,002 -0.47(-0.90%)
Nov 03, 2015 51.23 52.56 51.21 52.18 29,184,290 +1.30(+2.56%)
Nov 02, 2015 49.41 51.14 49.34 50.88 21,052,224 +1.16(+2.34%)
Oct 30, 2015 49.66 50.24 49.07 49.71 19,509,926 +0.32(+0.65%)
Oct 29, 2015 48.96 49.85 48.89 49.39 13,347,035 +0.25(+0.51%)
Oct 28, 2015 48.41 49.47 48.03 49.14 27,035,022 +1.07(+2.22%)
Oct 27, 2015 47.99 48.24 47.58 48.08 28,883,724 -0.58(-1.20%)
Oct 26, 2015 49.79 49.79 48.65 48.66 16,196,038 -1.22(-2.45%)
Oct 23, 2015 49.77 50.35 49.44 49.88 21,389,800 -0.12(-0.23%)
Oct 22, 2015 49.39 50.12 49.36 50.00 25,638,402 +0.88(+1.80%)
Oct 21, 2015 49.51 49.75 49.06 49.12 20,063,540 -0.61(-1.23%)
Oct 20, 2015 49.49 49.96 49.22 49.73 18,824,170 +0.14(+0.28%)
Oct 19, 2015 50.09 50.12 49.33 49.59 26,684,542 -1.00(-1.98%)
Oct 16, 2015 50.70 50.83 49.90 50.59 27,411,194 +0.07(+0.13%)
Oct 15, 2015 49.41 50.55 49.24 50.53 26,694,698 +0.89(+1.80%)
Oct 14, 2015 49.10 49.82 48.99 49.63 20,767,358 +0.42(+0.86%)
Oct 13, 2015 49.35 49.95 49.07 49.21 28,514,604 -0.52(-1.04%)
Oct 12, 2015 50.46 50.47 49.28 49.73 29,756,750 -0.65(-1.29%)
Oct 09, 2015 50.82 50.88 50.06 50.38 35,559,352 -0.33(-0.65%)
Oct 08, 2015 49.66 50.91 49.36 50.71 37,041,632 +0.95(+1.91%)
Oct 07, 2015 49.77 50.38 48.74 49.76 54,740,128 +0.62(+1.26%)
Oct 06, 2015 48.24 49.50 47.98 49.14 37,581,052 +1.07(+2.22%)
Oct 05, 2015 47.24 48.23 47.20 48.07 32,577,730 +1.41(+3.02%)
Oct 02, 2015 44.30 46.69 44.22 46.66 27,272,314 +1.85(+4.13%)
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.