Energy Select Sector SPDR (NY: XLE )

57.27 USD +1.31 (+2.34%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.22 69.32 68.13 68.51 13,232,792 -1.10(-1.58%)
Aug 30, 2016 70.01 70.28 69.35 69.61 7,131,667 -0.24(-0.34%)
Aug 29, 2016 69.18 69.91 69.10 69.85 7,393,983 +0.47(+0.68%)
Aug 26, 2016 69.74 70.28 69.05 69.38 14,575,065 -0.24(-0.34%)
Aug 25, 2016 69.70 69.91 69.39 69.62 11,895,747 -0.19(-0.27%)
Aug 24, 2016 69.70 70.16 69.62 69.81 16,452,642 -0.28(-0.40%)
Aug 23, 2016 69.60 70.27 69.60 70.09 12,455,241 +0.49(+0.70%)
Aug 22, 2016 69.80 69.93 69.28 69.60 14,136,558 -0.81(-1.15%)
Aug 19, 2016 70.77 70.77 70.15 70.41 11,045,741 -0.59(-0.83%)
Aug 18, 2016 69.81 71.00 69.74 71.00 24,148,224 +1.43(+2.06%)
Aug 17, 2016 69.02 69.61 68.95 69.57 14,719,271 +0.21(+0.30%)
Aug 16, 2016 69.13 69.58 68.71 69.36 10,241,431 +0.11(+0.16%)
Aug 15, 2016 69.09 69.39 68.89 69.25 10,702,281 +0.55(+0.80%)
Aug 12, 2016 68.50 68.91 68.32 68.70 10,189,672 +0.38(+0.56%)
Aug 11, 2016 67.62 68.61 67.47 68.32 17,429,506 +0.99(+1.47%)
Aug 10, 2016 68.21 68.36 67.19 67.33 18,036,793 -0.74(-1.09%)
Aug 09, 2016 68.62 68.73 67.80 68.07 11,128,358 -0.36(-0.53%)
Aug 08, 2016 68.00 68.89 67.98 68.43 21,663,394 +0.90(+1.33%)
Aug 05, 2016 66.96 67.62 66.84 67.53 11,426,779 +0.61(+0.91%)
Aug 04, 2016 66.77 67.38 66.54 66.92 16,790,222 -0.10(-0.15%)
Aug 03, 2016 65.76 67.05 65.50 67.02 23,904,960 +1.27(+1.93%)
Aug 02, 2016 65.62 66.07 64.57 65.75 25,597,176 +0.59(+0.91%)
Aug 01, 2016 66.79 66.84 64.93 65.16 30,648,222 -2.22(-3.29%)
Jul 29, 2016 65.75 67.46 65.69 67.38 16,501,788 +0.68(+1.02%)
Jul 28, 2016 66.61 67.02 66.23 66.70 10,863,307 +0.01(+0.01%)
Jul 27, 2016 67.44 67.93 66.40 66.69 16,177,722 -0.66(-0.98%)
Jul 26, 2016 66.57 67.41 66.53 67.35 12,393,738 +0.39(+0.58%)
Jul 25, 2016 67.87 68.02 66.71 66.96 12,771,664 -1.36(-1.99%)
Jul 22, 2016 68.26 68.32 67.88 68.32 7,990,615 +0.21(+0.31%)
Jul 21, 2016 68.60 69.23 67.94 68.11 9,256,914 -0.68(-0.99%)
Jul 20, 2016 68.61 69.13 68.04 68.79 11,554,753 -0.10(-0.14%)
Jul 19, 2016 69.11 69.22 68.63 68.89 6,991,909 -0.39(-0.56%)
Jul 18, 2016 69.03 69.31 68.59 69.28 9,400,531 +0.05(+0.07%)
Jul 15, 2016 69.52 69.68 68.97 69.23 9,129,529 -0.04(-0.06%)
Jul 14, 2016 69.46 69.63 69.07 69.27 10,897,300 +0.35(+0.51%)
Jul 13, 2016 69.32 69.70 68.28 68.92 12,545,947 -0.60(-0.86%)
Jul 12, 2016 68.86 69.82 68.72 69.52 15,523,794 +1.68(+2.48%)
Jul 11, 2016 68.07 68.39 67.78 67.84 9,749,584 +0.13(+0.19%)
Jul 08, 2016 67.42 67.95 66.82 67.71 11,567,902 +0.89(+1.33%)
Jul 07, 2016 67.51 68.34 66.35 66.82 14,097,739 -0.69(-1.02%)
Jul 06, 2016 66.83 67.56 66.37 67.51 15,896,011 +0.29(+0.43%)
Jul 05, 2016 67.68 67.92 66.55 67.22 15,069,921 -1.38(-2.01%)
Jul 01, 2016 68.16 68.60 68.60 68.60 12,678,800 +0.36(+0.53%)
Jun 30, 2016 67.41 68.28 67.27 68.24 12,132,168 +0.54(+0.80%)
Jun 29, 2016 66.85 68.10 66.85 67.70 16,354,228 +1.26(+1.90%)
Jun 28, 2016 65.85 66.45 65.47 66.44 14,549,832 +1.80(+2.78%)
Jun 27, 2016 65.87 65.93 64.11 64.64 21,822,946 -2.14(-3.20%)
Jun 24, 2016 66.35 67.54 66.29 66.78 26,879,900 -2.23(-3.23%)
Jun 23, 2016 68.60 69.03 68.34 69.01 9,538,280 +1.12(+1.65%)
Jun 22, 2016 68.57 68.57 67.83 67.89 10,258,128 -0.38(-0.56%)
Jun 21, 2016 67.32 68.41 67.12 68.27 11,220,190 +0.80(+1.19%)
Jun 20, 2016 67.85 68.00 67.41 67.47 10,912,825 +0.58(+0.87%)
Jun 17, 2016 66.90 67.02 66.50 66.89 17,435,936 +0.24(+0.36%)
Jun 16, 2016 66.25 66.75 65.34 66.65 19,992,912 -0.32(-0.48%)
Jun 15, 2016 66.88 67.78 66.50 66.97 16,829,130 -0.16(-0.24%)
Jun 14, 2016 66.89 67.47 66.37 67.13 12,200,874 -0.04(-0.06%)
Jun 13, 2016 67.04 68.08 67.00 67.17 11,587,763 -0.20(-0.30%)
Jun 10, 2016 68.15 68.58 67.28 67.37 14,490,191 -1.49(-2.16%)
Jun 09, 2016 68.59 69.21 68.58 68.86 12,340,197 -0.53(-0.76%)
Jun 08, 2016 69.97 70.26 69.20 69.39 18,128,811 -0.16(-0.23%)
Jun 07, 2016 68.23 69.73 68.21 69.55 15,615,210 +1.54(+2.26%)
Jun 06, 2016 67.19 68.07 67.07 68.01 18,223,702 +1.47(+2.21%)
Jun 03, 2016 66.86 67.15 66.14 66.54 12,157,730 -0.26(-0.39%)
Jun 02, 2016 66.38 66.84 66.13 66.80 12,849,947 -0.09(-0.13%)
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.