Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.95 53.72 52.95 53.62 28,744,776 +0.79(+1.50%)
Nov 29, 2017 52.51 52.92 52.41 52.82 17,526,934 +0.29(+0.55%)
Nov 28, 2017 52.19 52.61 52.13 52.54 15,611,744 +0.40(+0.77%)
Nov 27, 2017 52.44 52.51 52.02 52.13 13,656,002 -0.54(-1.02%)
Nov 24, 2017 52.73 52.84 52.66 52.67 6,432,085 +0.15(+0.28%)
Nov 22, 2017 52.62 52.73 52.49 52.52 11,995,544 +0.21(+0.40%)
Nov 21, 2017 52.40 52.61 52.20 52.31 10,906,362 +0.12(+0.22%)
Nov 20, 2017 52.26 52.30 51.97 52.20 10,033,525 -0.12(-0.24%)
Nov 17, 2017 52.16 52.43 52.03 52.32 11,821,497 +0.26(+0.49%)
Nov 16, 2017 52.11 52.30 51.92 52.06 16,127,949 -0.21(-0.40%)
Nov 15, 2017 52.40 52.51 52.06 52.27 22,801,756 -0.60(-1.13%)
Nov 14, 2017 53.54 53.54 52.81 52.87 21,300,366 -0.87(-1.62%)
Nov 13, 2017 53.90 54.10 53.68 53.74 9,652,571 -0.31(-0.57%)
Nov 10, 2017 54.24 54.29 53.64 54.05 13,576,610 -0.29(-0.53%)
Nov 09, 2017 53.96 54.43 53.89 54.34 16,739,388 +0.16(+0.30%)
Nov 08, 2017 54.31 54.45 53.87 54.17 18,361,160 -0.26(-0.48%)
Nov 07, 2017 54.60 54.67 54.15 54.44 17,282,758 -0.07(-0.13%)
Nov 06, 2017 53.53 54.58 53.44 54.51 24,607,108 +1.22(+2.29%)
Nov 03, 2017 53.11 53.50 53.06 53.29 14,321,078 +0.16(+0.29%)
Nov 02, 2017 53.29 53.44 52.81 53.13 14,599,779 -0.16(-0.29%)
Nov 01, 2017 53.01 53.53 53.00 53.29 22,304,430 +0.60(+1.13%)
Oct 31, 2017 52.54 52.89 52.31 52.69 12,435,678 +0.17(+0.33%)
Oct 30, 2017 52.67 52.23 52.52 14,968,869 +0.27(+0.52%)
Oct 27, 2017 51.89 52.53 51.47 52.25 20,863,212 +0.09(+0.18%)
Oct 26, 2017 52.07 52.33 51.85 52.16 12,066,043 +0.11(+0.21%)
Oct 25, 2017 52.32 52.47 51.89 52.05 17,428,224 -0.36(-0.70%)
Oct 24, 2017 52.50 52.65 52.30 52.41 12,656,401 +0.10(+0.19%)
Oct 23, 2017 52.62 52.79 52.27 52.31 11,155,036 -0.27(-0.52%)
Oct 20, 2017 52.60 52.61 52.23 52.58 12,656,415 +0.10(+0.19%)
Oct 19, 2017 52.28 52.70 52.27 52.48 9,784,474 -0.16(-0.31%)
Oct 18, 2017 52.98 53.20 52.58 52.65 9,931,956 -0.37(-0.70%)
Oct 17, 2017 52.97 53.13 52.73 53.02 10,796,519 +0.03(+0.06%)
Oct 16, 2017 53.03 53.29 52.88 52.99 9,881,180 +0.12(+0.22%)
Oct 13, 2017 53.21 53.37 52.84 52.87 11,462,274 -0.03(-0.06%)
Oct 12, 2017 52.69 52.97 52.61 52.90 13,121,479 -0.19(-0.37%)
Oct 11, 2017 52.91 53.12 52.69 53.10 13,257,998 +0.12(+0.23%)
Oct 10, 2017 53.30 53.48 52.92 52.97 10,005,663 +0.05(+0.09%)
Oct 09, 2017 52.88 53.08 52.82 52.92 7,428,797 +0.11(+0.21%)
Oct 06, 2017 52.76 53.05 52.64 52.82 15,418,361 -0.45(-0.84%)
Oct 05, 2017 53.06 53.35 53.03 53.27 13,096,605 +0.24(+0.45%)
Oct 04, 2017 53.06 53.22 52.84 53.03 13,142,731 -0.04(-0.07%)
Oct 03, 2017 53.05 53.24 52.95 53.06 9,329,770 -0.05(-0.10%)
Oct 02, 2017 52.57 53.13 52.37 53.12 16,002,151 -0.02(-0.03%)
Sep 29, 2017 52.96 53.14 52.79 53.13 18,413,802 -0.01(-0.01%)
Sep 28, 2017 53.21 53.46 52.99 53.14 15,205,221 +0.05(+0.09%)
Sep 27, 2017 53.11 52.62 53.10 14,071,512 +0.22(+0.43%)
Sep 26, 2017 52.76 52.97 52.61 52.87 13,803,906 -0.02(-0.04%)
Sep 25, 2017 52.38 53.05 52.33 52.89 19,117,874 +0.75(+1.44%)
Sep 22, 2017 51.83 52.29 51.78 52.14 18,878,378 +0.26(+0.51%)
Sep 21, 2017 51.79 52.01 51.64 51.88 11,433,831 +0.02(+0.03%)
Sep 20, 2017 51.66 52.00 51.62 51.86 23,551,336 +0.35(+0.68%)
Sep 19, 2017 51.41 51.59 51.31 51.51 13,537,926 +0.21(+0.41%)
Sep 18, 2017 50.97 51.33 50.93 51.30 16,217,768 +0.22(+0.43%)
Sep 15, 2017 51.07 51.09 50.74 51.09 16,842,308 +0.12(+0.24%)
Sep 14, 2017 50.82 51.31 50.81 50.97 19,042,828 +0.25(+0.48%)
Sep 13, 2017 50.20 50.75 50.15 50.72 20,752,370 +0.63(+1.25%)
Sep 12, 2017 49.93 50.20 49.80 50.09 12,285,109 +0.31(+0.62%)
Sep 11, 2017 49.51 49.85 49.40 49.79 17,692,920 +0.47(+0.95%)
Sep 08, 2017 49.74 49.77 49.09 49.32 13,403,575 -0.53(-1.06%)
Sep 07, 2017 49.78 49.97 49.52 49.85 11,282,387 +0.09(+0.18%)
Sep 06, 2017 49.20 49.89 49.18 49.76 22,265,280 +0.80(+1.63%)
Sep 05, 2017 48.89 49.20 48.61 48.96 23,653,662 +0.27(+0.55%)
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.