Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.22 40.33 39.57 39.60 32,822,540 -0.45(-1.14%)
Feb 26, 2016 40.49 40.60 39.93 40.06 30,222,862 +0.24(+0.60%)
Feb 25, 2016 39.67 39.93 39.04 39.82 26,554,218 +0.04(+0.09%)
Feb 24, 2016 38.65 39.88 38.55 39.79 36,114,700 +0.40(+1.01%)
Feb 23, 2016 40.39 40.58 39.32 39.39 30,648,856 -1.39(-3.42%)
Feb 22, 2016 40.52 40.96 40.35 40.78 35,298,784 +1.01(+2.55%)
Feb 19, 2016 39.32 39.78 39.01 39.77 35,899,796 -0.09(-0.23%)
Feb 18, 2016 40.70 40.76 39.66 39.86 41,181,180 -0.50(-1.25%)
Feb 17, 2016 39.55 40.54 39.39 40.36 41,817,128 +1.28(+3.28%)
Feb 16, 2016 39.35 39.46 38.51 39.08 48,286,164 +0.39(+0.99%)
Feb 12, 2016 38.22 38.69 38.69 38.69 36,833,048 +0.99(+2.63%)
Feb 11, 2016 37.20 37.99 36.66 37.70 68,548,336 -0.16(-0.42%)
Feb 10, 2016 37.90 38.72 37.46 37.86 43,166,756 -0.15(-0.41%)
Feb 09, 2016 38.37 38.84 37.41 38.02 53,446,800 -0.94(-2.41%)
Feb 08, 2016 38.38 39.20 37.80 38.95 49,719,084 -0.20(-0.52%)
Feb 05, 2016 39.55 39.72 38.83 39.16 43,203,264 -0.93(-2.32%)
Feb 04, 2016 40.19 40.95 39.90 40.09 52,936,088 -0.02(-0.05%)
Feb 03, 2016 39.29 40.14 37.88 40.11 52,041,796 +1.38(+3.56%)
Feb 02, 2016 39.09 39.26 38.53 38.73 35,991,716 -1.33(-3.33%)
Feb 01, 2016 40.07 40.37 39.47 40.06 39,483,488 -0.68(-1.68%)
Jan 29, 2016 39.66 40.79 39.54 40.75 44,999,344 +1.15(+2.92%)
Jan 28, 2016 39.88 40.03 38.81 39.59 54,527,892 +1.17(+3.04%)
Jan 27, 2016 38.34 39.49 37.94 38.42 52,123,672 -0.18(-0.47%)
Jan 26, 2016 37.87 38.65 37.38 38.60 36,202,676 +1.41(+3.78%)
Jan 25, 2016 38.27 39.25 37.17 37.20 41,594,524 -1.82(-4.66%)
Jan 22, 2016 38.73 39.28 38.11 39.02 55,177,436 +1.65(+4.42%)
Jan 21, 2016 36.20 37.82 35.96 37.36 62,387,360 +1.13(+3.11%)
Jan 20, 2016 36.49 36.78 34.95 36.24 73,249,464 -0.99(-2.65%)
Jan 19, 2016 38.33 38.51 36.63 37.22 51,211,892 -0.82(-2.15%)
Jan 15, 2016 37.54 38.04 38.04 38.04 52,688,316 -1.13(-2.89%)
Jan 14, 2016 37.95 39.52 37.35 39.18 54,374,620 +1.62(+4.31%)
Jan 13, 2016 38.95 39.23 37.15 37.56 48,504,736 -0.92(-2.40%)
Jan 12, 2016 38.99 39.11 37.42 38.48 50,844,096 +0.09(+0.24%)
Jan 11, 2016 39.39 39.44 37.91 38.39 40,633,236 -0.84(-2.14%)
Jan 08, 2016 40.08 40.17 39.09 39.23 27,468,516 -0.51(-1.29%)
Jan 07, 2016 39.95 40.86 39.58 39.74 40,105,948 -0.99(-2.44%)
Jan 06, 2016 41.37 41.45 40.40 40.74 38,516,992 -1.63(-3.85%)
Jan 05, 2016 42.18 42.42 41.71 42.37 22,134,918 +0.16(+0.38%)
Jan 04, 2016 42.11 42.54 41.51 42.21 31,151,924 -0.01(-0.03%)
Dec 31, 2015 41.84 42.22 42.22 42.22 27,433,206 +0.19(+0.45%)
Dec 30, 2015 42.02 42.62 41.99 42.03 21,501,672 -0.57(-1.35%)
Dec 29, 2015 43.04 43.16 42.38 42.61 21,579,254 +0.29(+0.69%)
Dec 28, 2015 42.35 42.57 42.10 42.31 17,933,974 -0.78(-1.82%)
Dec 24, 2015 43.55 43.10 43.10 43.10 10,308,025 -0.39(-0.90%)
Dec 23, 2015 42.51 43.52 42.37 43.49 43,157,736 +1.81(+4.35%)
Dec 22, 2015 41.34 41.94 41.14 41.68 36,131,988 +0.48(+1.17%)
Dec 21, 2015 41.16 41.52 40.75 41.19 34,306,656 +0.04(+0.10%)
Dec 18, 2015 41.93 41.96 41.15 41.15 38,771,956 -0.73(-1.75%)
Dec 17, 2015 42.97 43.05 41.88 41.88 41,887,392 -1.05(-2.46%)
Dec 16, 2015 43.06 43.51 42.48 42.94 41,430,372 -0.28(-0.66%)
Dec 15, 2015 42.76 43.42 42.70 43.22 41,904,668 +1.06(+2.52%)
Dec 14, 2015 41.74 42.38 41.29 42.16 56,347,892 +0.22(+0.53%)
Dec 11, 2015 42.82 42.98 41.90 41.94 41,811,420 -1.63(-3.74%)
Dec 10, 2015 43.31 44.22 43.02 43.57 56,097,296 +0.28(+0.64%)
Dec 09, 2015 42.93 44.21 42.68 43.29 41,453,628 +0.56(+1.31%)
Dec 08, 2015 42.22 43.31 41.79 42.73 39,406,124 -0.44(-1.03%)
Dec 07, 2015 43.77 43.83 42.56 43.17 47,255,408 -1.71(-3.80%)
Dec 04, 2015 44.74 45.15 44.04 44.88 47,340,280 -0.28(-0.63%)
Dec 03, 2015 46.31 46.46 44.94 45.17 34,911,560 -0.92(-2.00%)
Dec 02, 2015 47.25 47.43 45.94 46.09 36,656,192 -1.47(-3.09%)
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.