Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.57 -0.39 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.54 56.85 56.35 56.49 18,009,344 -0.06(-0.11%)
May 28, 2015 56.58 56.66 56.19 56.56 16,878,582 -0.22(-0.39%)
May 27, 2015 56.84 57.30 56.47 56.78 15,784,664 -0.10(-0.18%)
May 26, 2015 57.33 57.45 56.66 56.88 18,294,322 -0.92(-1.58%)
May 22, 2015 57.61 57.79 57.79 57.79 8,826,571 -0.21(-0.36%)
May 21, 2015 57.79 58.09 57.58 58.00 13,997,895 +0.54(+0.94%)
May 20, 2015 57.56 57.65 57.13 57.46 17,517,028 +0.11(+0.19%)
May 19, 2015 57.79 57.85 57.27 57.35 19,316,196 -0.83(-1.42%)
May 18, 2015 58.02 58.26 57.77 58.18 10,032,149 +0.05(+0.09%)
May 15, 2015 57.66 58.36 57.51 58.13 13,572,262 +0.23(+0.40%)
May 14, 2015 58.09 58.48 57.87 57.90 13,345,348 -0.02(-0.04%)
May 13, 2015 58.58 58.65 57.71 57.92 17,393,424 -0.15(-0.26%)
May 12, 2015 57.72 58.38 57.62 58.08 13,669,394 +0.27(+0.46%)
May 11, 2015 58.98 59.01 57.75 57.81 25,177,070 -1.11(-1.88%)
May 08, 2015 58.43 58.98 57.77 58.92 20,142,382 +0.95(+1.64%)
May 07, 2015 58.49 58.50 57.54 57.97 24,137,832 -0.63(-1.08%)
May 06, 2015 59.36 59.60 58.33 58.60 22,741,436 -0.23(-0.39%)
May 05, 2015 60.01 60.29 58.81 58.83 22,307,572 -0.74(-1.23%)
May 04, 2015 59.86 60.06 59.26 59.57 20,030,012 -0.15(-0.25%)
May 01, 2015 59.64 59.82 59.24 59.72 15,756,469 +0.14(+0.23%)
Apr 30, 2015 59.99 60.09 59.24 59.58 22,953,136 -0.19(-0.31%)
Apr 29, 2015 59.10 59.86 58.91 59.77 22,063,704 +0.46(+0.78%)
Apr 28, 2015 59.00 59.41 58.81 59.31 15,438,425 +0.30(+0.50%)
Apr 27, 2015 59.32 59.50 58.91 59.01 15,714,220 -0.06(-0.11%)
Apr 24, 2015 59.24 59.29 58.80 59.08 15,968,837 -0.34(-0.57%)
Apr 23, 2015 59.14 59.80 59.08 59.42 17,450,342 +0.40(+0.68%)
Apr 22, 2015 58.77 59.24 58.39 59.01 14,056,331 +0.39(+0.66%)
Apr 21, 2015 59.25 59.44 58.38 58.62 16,397,021 -0.63(-1.06%)
Apr 20, 2015 59.09 59.90 59.07 59.25 17,634,546 +0.22(+0.38%)
Apr 17, 2015 59.18 59.26 58.56 59.03 23,475,856 -0.43(-0.73%)
Apr 16, 2015 59.37 59.98 58.99 59.46 29,526,184 -0.14(-0.23%)
Apr 15, 2015 58.54 59.72 58.42 59.60 27,756,524 +1.39(+2.39%)
Apr 14, 2015 57.55 58.34 57.48 58.21 19,037,508 +1.03(+1.80%)
Apr 13, 2015 58.00 58.08 57.08 57.17 13,793,468 -0.58(-1.00%)
Apr 10, 2015 57.65 57.84 57.41 57.75 12,281,588 +0.25(+0.44%)
Apr 09, 2015 56.74 57.63 56.69 57.50 19,251,542 +0.91(+1.60%)
Apr 08, 2015 57.32 57.46 56.57 56.59 16,709,609 -0.46(-0.81%)
Apr 07, 2015 56.97 57.44 56.81 57.05 19,621,768 +0.04(+0.06%)
Apr 06, 2015 56.33 57.33 56.07 57.02 21,568,372 +1.01(+1.80%)
Apr 02, 2015 55.63 56.01 56.01 56.01 19,229,954 +0.12(+0.21%)
Apr 01, 2015 56.09 56.38 55.78 55.89 18,446,784 -0.01(-0.03%)
Mar 31, 2015 55.81 56.21 55.49 55.91 13,049,290 -0.33(-0.59%)
Mar 30, 2015 55.59 56.35 55.57 56.24 25,238,630 +1.18(+2.15%)
Mar 27, 2015 55.30 55.41 54.94 55.06 16,606,638 -0.45(-0.82%)
Mar 26, 2015 56.22 56.39 55.31 55.51 21,257,148 -0.06(-0.12%)
Mar 25, 2015 55.21 55.99 55.16 55.58 22,059,222 +0.71(+1.30%)
Mar 24, 2015 55.37 55.46 54.82 54.86 20,510,314 -0.37(-0.67%)
Mar 23, 2015 55.55 55.92 55.23 55.23 16,874,106 -0.19(-0.35%)
Mar 20, 2015 55.22 55.75 55.01 55.42 31,376,144 +0.80(+1.47%)
Mar 19, 2015 54.83 55.06 54.46 54.62 32,469,586 -0.88(-1.59%)
Mar 18, 2015 53.58 55.79 53.50 55.50 38,770,108 +1.57(+2.91%)
Mar 17, 2015 53.81 54.13 53.54 53.93 19,468,636 -0.21(-0.38%)
Mar 16, 2015 53.12 54.18 52.96 54.14 23,678,094 +0.72(+1.35%)
Mar 13, 2015 53.27 53.48 52.84 53.42 29,355,690 -0.20(-0.37%)
Mar 12, 2015 54.05 54.31 53.60 53.62 26,886,464 -0.34(-0.64%)
Mar 11, 2015 53.90 54.18 53.58 53.96 18,232,714 +0.16(+0.29%)
Mar 10, 2015 54.13 54.44 53.78 53.80 26,586,454 -0.76(-1.39%)
Mar 09, 2015 54.86 55.49 54.56 54.56 24,365,910 -0.39(-0.72%)
Mar 06, 2015 55.57 55.85 54.82 54.96 26,791,178 -1.00(-1.79%)
Mar 05, 2015 56.15 56.22 55.87 55.96 15,698,405 -0.34(-0.60%)
Mar 04, 2015 56.39 56.37 55.67 56.30 23,195,386 -0.08(-0.14%)
Mar 03, 2015 56.20 56.71 55.95 56.37 17,252,668 +0.21(+0.37%)
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.