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 (%)
Jul 31, 2015 51.01 51.08 50.25 50.33 30,037,132 -1.12(-2.19%)
Jul 30, 2015 51.71 51.86 51.23 51.45 17,406,460 -0.36(-0.70%)
Jul 29, 2015 50.99 51.87 50.84 51.82 32,293,152 +0.70(+1.36%)
Jul 28, 2015 49.77 51.40 49.73 51.12 26,105,970 +1.42(+2.86%)
Jul 27, 2015 49.78 50.29 49.48 49.70 23,704,982 -0.73(-1.44%)
Jul 24, 2015 51.41 51.43 50.24 50.42 17,306,024 -0.99(-1.92%)
Jul 23, 2015 51.50 51.83 51.02 51.41 15,555,908 -0.04(-0.08%)
Jul 22, 2015 51.66 51.98 51.34 51.45 20,965,656 -0.42(-0.81%)
Jul 21, 2015 51.98 52.39 51.72 51.87 14,636,366 +0.02(+0.04%)
Jul 20, 2015 52.64 52.65 51.79 51.85 19,069,558 -0.70(-1.33%)
Jul 17, 2015 53.14 53.14 52.38 52.55 19,431,632 -0.65(-1.21%)
Jul 16, 2015 53.43 53.59 53.09 53.19 10,831,157 +0.07(+0.14%)
Jul 15, 2015 53.80 54.06 52.94 53.12 17,518,602 -0.95(-1.76%)
Jul 14, 2015 53.54 54.29 53.51 54.07 17,443,008 +0.38(+0.72%)
Jul 13, 2015 53.49 53.82 53.35 53.69 19,791,134 +0.38(+0.71%)
Jul 10, 2015 53.34 53.67 53.05 53.31 18,265,870 +0.29(+0.55%)
Jul 09, 2015 53.48 53.70 53.02 53.02 16,479,094 +0.27(+0.51%)
Jul 08, 2015 53.47 53.84 52.53 52.75 22,739,150 -1.09(-2.02%)
Jul 07, 2015 53.14 54.03 52.54 53.84 28,513,944 +0.49(+0.91%)
Jul 06, 2015 53.35 53.87 53.13 53.35 18,621,744 -0.71(-1.31%)
Jul 02, 2015 53.97 54.07 54.07 54.07 13,371,902 +0.24(+0.44%)
Jul 01, 2015 54.63 54.65 53.61 53.83 19,174,376 -0.70(-1.28%)
Jun 30, 2015 54.65 54.73 54.17 54.52 20,912,916 +0.38(+0.70%)
Jun 29, 2015 54.49 54.84 54.10 54.15 19,157,548 -1.04(-1.89%)
Jun 26, 2015 54.96 55.20 54.65 55.19 16,228,374 +0.18(+0.33%)
Jun 25, 2015 55.56 55.62 54.99 55.01 11,973,084 -0.57(-1.02%)
Jun 24, 2015 55.80 56.11 55.55 55.57 9,370,966 -0.35(-0.62%)
Jun 23, 2015 55.66 56.02 55.60 55.92 9,811,900 +0.18(+0.33%)
Jun 22, 2015 55.57 55.79 55.32 55.74 14,581,161 +0.67(+1.23%)
Jun 19, 2015 55.34 55.57 55.04 55.07 23,758,594 -0.52(-0.93%)
Jun 18, 2015 55.79 56.04 55.53 55.58 17,585,254 -0.04(-0.06%)
Jun 17, 2015 56.05 56.30 55.34 55.62 14,450,863 -0.14(-0.25%)
Jun 16, 2015 55.42 55.77 55.16 55.76 12,513,232 +0.43(+0.78%)
Jun 15, 2015 55.07 55.54 54.90 55.32 11,204,970 -0.13(-0.23%)
Jun 12, 2015 55.76 55.81 55.36 55.45 14,576,843 -0.63(-1.12%)
Jun 11, 2015 56.43 56.53 56.03 56.08 11,678,440 -0.25(-0.45%)
Jun 10, 2015 56.33 56.49 56.14 56.33 13,577,267 +0.68(+1.23%)
Jun 09, 2015 55.99 56.35 55.63 55.65 15,310,093 -0.01(-0.01%)
Jun 08, 2015 55.76 56.08 55.52 55.65 13,470,598 -0.32(-0.57%)
Jun 05, 2015 55.33 56.47 55.31 55.97 26,304,732 +0.39(+0.70%)
Jun 04, 2015 56.05 56.16 55.54 55.58 22,125,450 -0.76(-1.36%)
Jun 03, 2015 56.56 56.98 56.27 56.35 11,988,997 -0.39(-0.69%)
Jun 02, 2015 56.52 57.01 56.22 56.74 14,130,548 +0.39(+0.69%)
Jun 01, 2015 56.63 56.63 56.27 56.35 11,777,435 -0.14(-0.26%)
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%)
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.