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 (%)
May 31, 2016 49.97 50.37 49.44 49.66 20,744,438 -0.19(-0.39%)
May 27, 2016 49.65 49.85 49.85 49.85 12,466,937 +0.03(+0.06%)
May 26, 2016 50.23 50.44 49.67 49.83 14,429,749 -0.21(-0.42%)
May 25, 2016 49.56 50.11 49.51 50.03 19,211,746 +0.78(+1.58%)
May 24, 2016 49.26 49.54 48.95 49.25 15,219,208 +0.24(+0.50%)
May 23, 2016 48.84 49.22 48.67 49.01 13,832,073 -0.13(-0.26%)
May 20, 2016 48.99 49.24 48.70 49.13 13,240,928 +0.29(+0.59%)
May 19, 2016 48.35 48.96 47.89 48.84 22,695,230 +0.01(+0.02%)
May 18, 2016 49.29 49.46 48.53 48.84 30,904,416 -0.48(-0.96%)
May 17, 2016 49.09 49.69 48.93 49.31 21,322,990 +0.23(+0.47%)
May 16, 2016 48.90 49.24 48.76 49.08 18,482,050 +0.82(+1.69%)
May 13, 2016 48.67 49.05 48.16 48.27 16,658,828 -0.62(-1.28%)
May 12, 2016 49.19 49.57 48.53 48.89 16,800,638 +0.13(+0.28%)
May 11, 2016 48.49 49.19 48.09 48.76 19,138,936 +0.15(+0.31%)
May 10, 2016 48.01 48.62 47.99 48.61 13,936,892 +0.84(+1.76%)
May 09, 2016 48.20 48.30 47.16 47.77 21,571,652 -0.71(-1.46%)
May 06, 2016 48.27 49.07 48.15 48.47 16,892,614 -0.11(-0.23%)
May 05, 2016 49.01 49.28 48.18 48.58 19,325,082 +0.39(+0.82%)
May 04, 2016 48.93 49.27 47.90 48.19 25,049,936 -0.71(-1.44%)
May 03, 2016 49.40 49.49 48.59 48.90 21,740,232 -1.18(-2.36%)
May 02, 2016 50.04 50.25 49.46 50.08 20,286,346 -0.05(-0.10%)
Apr 29, 2016 50.32 50.81 49.36 50.13 32,460,848 -0.08(-0.16%)
Apr 28, 2016 50.74 51.11 50.02 50.21 20,944,672 -0.76(-1.49%)
Apr 27, 2016 50.28 51.08 50.24 50.97 29,572,662 +0.95(+1.90%)
Apr 26, 2016 49.51 50.04 49.39 50.02 18,292,312 +0.79(+1.60%)
Apr 25, 2016 49.62 49.62 48.86 49.23 23,205,142 -0.56(-1.12%)
Apr 22, 2016 49.19 49.97 49.16 49.79 21,227,078 +0.71(+1.45%)
Apr 21, 2016 49.43 49.64 48.97 49.08 26,032,858 -0.29(-0.59%)
Apr 20, 2016 48.67 49.74 48.51 49.36 28,394,536 +0.44(+0.90%)
Apr 19, 2016 48.24 48.98 48.02 48.93 23,349,980 +0.96(+2.00%)
Apr 18, 2016 46.22 48.09 46.12 47.97 27,852,686 +0.78(+1.65%)
Apr 15, 2016 47.57 47.65 47.13 47.19 19,148,938 -0.65(-1.35%)
Apr 14, 2016 47.92 47.93 47.55 47.83 23,476,730 +0.11(+0.23%)
Apr 13, 2016 47.48 47.86 47.14 47.72 25,181,484 +0.22(+0.47%)
Apr 12, 2016 46.30 47.77 46.27 47.50 37,204,380 +1.37(+2.98%)
Apr 11, 2016 46.69 46.83 46.13 46.13 21,861,422 -0.19(-0.42%)
Apr 08, 2016 46.26 46.57 46.09 46.32 23,788,138 +0.91(+2.01%)
Apr 07, 2016 45.32 45.74 45.03 45.41 18,752,934 -0.27(-0.59%)
Apr 06, 2016 45.07 45.68 44.74 45.67 24,531,656 +0.97(+2.16%)
Apr 05, 2016 44.63 45.03 44.52 44.71 21,609,940 -0.30(-0.68%)
Apr 04, 2016 45.27 45.74 44.88 45.01 21,285,906 -0.33(-0.74%)
Apr 01, 2016 45.17 45.48 45.01 45.35 19,934,812 -0.62(-1.34%)
Mar 31, 2016 45.81 46.32 45.73 45.96 18,913,298 -0.02(-0.05%)
Mar 30, 2016 46.31 46.51 45.72 45.98 21,200,300 +0.09(+0.19%)
Mar 29, 2016 45.17 45.93 44.90 45.90 19,336,170 +0.22(+0.47%)
Mar 28, 2016 45.94 46.07 45.37 45.68 15,571,754 -0.25(-0.53%)
Mar 24, 2016 45.07 45.93 45.93 45.93 20,892,458 +0.22(+0.49%)
Mar 23, 2016 46.39 46.56 45.61 45.70 25,413,276 -1.02(-2.19%)
Mar 22, 2016 46.44 47.15 46.42 46.73 19,092,198 -0.26(-0.55%)
Mar 21, 2016 46.97 47.30 46.47 46.99 22,484,046 -0.16(-0.35%)
Mar 18, 2016 47.37 47.42 46.71 47.15 41,033,572 +0.14(+0.29%)
Mar 17, 2016 46.76 47.40 46.34 47.02 38,189,452 +0.63(+1.37%)
Mar 16, 2016 45.87 46.49 45.55 46.38 36,567,748 +0.79(+1.73%)
Mar 15, 2016 45.08 45.60 44.73 45.59 29,452,082 -0.09(-0.19%)
Mar 14, 2016 45.40 45.84 45.23 45.68 29,511,338 -0.30(-0.66%)
Mar 11, 2016 45.42 46.13 45.36 45.98 33,609,920 +1.16(+2.58%)
Mar 10, 2016 44.60 44.88 44.01 44.83 39,020,576 +0.04(+0.08%)
Mar 09, 2016 44.68 45.36 44.13 44.79 34,518,416 +0.72(+1.62%)
Mar 08, 2016 45.63 45.66 44.00 44.07 40,429,040 -1.93(-4.20%)
Mar 07, 2016 44.93 46.06 44.72 46.01 45,230,504 +1.05(+2.35%)
Mar 04, 2016 44.77 44.95 44.30 44.95 41,432,040 +0.43(+0.96%)
Mar 03, 2016 43.68 44.60 43.68 44.52 33,082,558 +0.66(+1.51%)
Mar 02, 2016 42.55 43.89 42.34 43.86 36,333,344 +1.05(+2.45%)
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.