Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.09 44.89 44.04 44.72 22,069,786 +1.03(+2.36%)
Sep 29, 2015 43.97 44.33 43.40 43.69 25,829,950 -0.07(-0.15%)
Sep 28, 2015 45.10 45.10 43.72 43.76 22,371,178 -1.82(-3.99%)
Sep 25, 2015 45.99 45.99 45.17 45.58 21,666,816 +0.09(+0.19%)
Sep 24, 2015 44.94 45.81 44.64 45.49 25,879,180 +0.20(+0.44%)
Sep 23, 2015 46.06 46.27 45.27 45.29 19,136,568 -0.59(-1.29%)
Sep 22, 2015 45.66 46.37 45.56 45.88 23,330,762 -0.49(-1.06%)
Sep 21, 2015 46.60 46.72 46.08 46.37 21,468,862 +0.26(+0.57%)
Sep 18, 2015 46.46 46.81 45.83 46.11 29,061,096 -1.24(-2.63%)
Sep 17, 2015 47.42 48.20 47.05 47.36 27,324,144 -0.03(-0.06%)
Sep 16, 2015 46.45 47.45 46.38 47.38 23,733,144 +1.31(+2.83%)
Sep 15, 2015 45.72 46.23 45.71 46.08 20,414,632 +0.51(+1.11%)
Sep 14, 2015 45.65 45.85 45.34 45.57 17,203,994 -0.40(-0.87%)
Sep 11, 2015 45.92 46.03 45.33 45.97 18,395,294 -0.41(-0.89%)
Sep 10, 2015 46.31 46.64 45.67 46.38 25,491,666 +0.27(+0.58%)
Sep 09, 2015 47.33 47.89 46.04 46.11 25,470,864 -0.88(-1.88%)
Sep 08, 2015 46.77 47.06 46.20 47.00 21,542,896 +0.73(+1.57%)
Sep 04, 2015 46.38 46.27 46.27 46.27 22,999,474 -0.78(-1.65%)
Sep 03, 2015 47.23 48.06 46.76 47.05 30,182,704 +0.13(+0.28%)
Sep 02, 2015 47.15 47.22 45.83 46.92 35,191,948 +0.43(+0.92%)
Sep 01, 2015 46.80 47.36 46.09 46.49 39,572,308 -1.70(-3.52%)
Aug 31, 2015 47.33 48.50 46.48 48.19 49,891,492 +0.49(+1.03%)
Aug 28, 2015 46.48 48.18 46.46 47.70 43,372,904 +1.06(+2.27%)
Aug 27, 2015 45.47 46.75 45.30 46.64 44,443,284 +2.20(+4.95%)
Aug 26, 2015 44.05 44.49 43.19 44.44 54,766,280 +1.48(+3.44%)
Aug 25, 2015 45.51 45.51 42.92 42.96 38,177,344 -0.63(-1.45%)
Aug 24, 2015 43.37 45.40 42.61 43.59 59,277,816 -2.47(-5.37%)
Aug 21, 2015 47.25 47.77 46.03 46.06 35,042,252 -1.67(-3.50%)
Aug 20, 2015 48.70 49.03 47.73 47.73 34,925,160 -1.10(-2.26%)
Aug 19, 2015 49.94 50.02 48.60 48.84 27,820,092 -1.39(-2.76%)
Aug 18, 2015 50.31 50.45 49.97 50.22 15,250,889 -0.19(-0.37%)
Aug 17, 2015 50.05 50.66 49.89 50.41 13,140,109 +0.11(+0.22%)
Aug 14, 2015 50.52 50.87 50.18 50.30 16,709,265 -0.11(-0.22%)
Aug 13, 2015 50.85 51.04 50.34 50.41 27,311,996 -0.78(-1.52%)
Aug 12, 2015 50.10 51.32 49.81 51.19 32,371,484 +0.91(+1.82%)
Aug 11, 2015 49.18 50.32 49.08 50.27 29,018,710 +0.09(+0.19%)
Aug 10, 2015 48.73 50.21 48.73 50.18 26,804,382 +1.55(+3.19%)
Aug 07, 2015 49.31 49.70 48.45 48.62 23,547,368 -0.89(-1.79%)
Aug 06, 2015 48.44 49.64 48.09 49.51 32,060,320 +0.78(+1.59%)
Aug 05, 2015 49.49 50.03 48.68 48.73 25,466,242 -0.37(-0.75%)
Aug 04, 2015 49.49 49.87 48.89 49.10 17,589,542 -0.17(-0.34%)
Aug 03, 2015 49.79 50.10 49.17 49.27 23,332,144 -1.06(-2.10%)
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%)
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.