Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.15 -2.01 (-2.28%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 48.30 48.85 48.18 48.69 15,141,319 +0.47(+0.97%)
Aug 31, 2017 48.20 48.35 48.04 48.22 13,492,791 +0.23(+0.48%)
Aug 30, 2017 47.79 48.14 47.65 47.99 11,281,770 +0.02(+0.05%)
Aug 29, 2017 47.80 48.03 47.62 47.97 11,395,716 -0.06(-0.13%)
Aug 28, 2017 48.27 48.43 47.77 48.03 13,000,486 -0.21(-0.44%)
Aug 25, 2017 48.12 48.44 48.11 48.25 10,733,850 +0.21(+0.45%)
Aug 24, 2017 47.83 48.15 47.82 48.03 13,566,884 +0.03(+0.06%)
Aug 23, 2017 47.70 48.25 47.65 48.00 15,049,997 +0.21(+0.43%)
Aug 22, 2017 47.61 47.90 47.58 47.79 19,811,130 +0.31(+0.66%)
Aug 21, 2017 47.66 47.68 47.33 47.48 13,547,778 -0.25(-0.51%)
Aug 18, 2017 47.37 48.05 47.34 47.73 24,330,306 +0.24(+0.50%)
Aug 17, 2017 47.98 48.16 47.47 47.49 19,320,416 -0.68(-1.41%)
Aug 16, 2017 48.65 48.79 48.07 48.17 21,651,306 -0.47(-0.96%)
Aug 15, 2017 48.90 48.90 48.35 48.64 16,616,962 -0.18(-0.38%)
Aug 14, 2017 49.06 49.27 48.76 48.82 14,893,292 -0.15(-0.30%)
Aug 11, 2017 49.14 49.41 48.92 48.97 20,880,776 -0.32(-0.65%)
Aug 10, 2017 49.90 49.99 49.20 49.29 19,929,052 -0.53(-1.06%)
Aug 09, 2017 49.85 50.13 49.63 49.82 13,629,639 +0.05(+0.09%)
Aug 08, 2017 49.74 50.21 49.63 49.77 13,618,101 -0.11(-0.23%)
Aug 07, 2017 50.05 50.15 49.73 49.89 14,933,726 -0.38(-0.76%)
Aug 04, 2017 50.13 50.41 50.02 50.27 12,236,518 +0.16(+0.32%)
Aug 03, 2017 50.74 50.82 49.89 50.11 20,013,154 -0.71(-1.40%)
Aug 02, 2017 50.75 51.03 50.30 50.82 19,738,324 -0.19(-0.38%)
Aug 01, 2017 51.05 51.30 50.79 51.01 16,542,613 -0.01(-0.01%)
Jul 31, 2017 50.92 51.31 50.78 51.02 17,652,032 +0.11(+0.23%)
Jul 28, 2017 50.80 51.41 50.71 50.90 19,279,964 -0.06(-0.12%)
Jul 27, 2017 50.47 50.99 50.24 50.97 20,650,658 +0.51(+1.02%)
Jul 26, 2017 50.68 51.03 50.31 50.45 27,696,814 +0.05(+0.11%)
Jul 25, 2017 50.37 50.76 50.25 50.40 20,211,162 +0.63(+1.26%)
Jul 24, 2017 49.97 50.05 49.66 49.77 13,623,769 -0.09(-0.18%)
Jul 21, 2017 50.19 50.43 49.79 49.86 18,099,972 -0.50(-0.99%)
Jul 20, 2017 50.80 50.96 50.22 50.36 22,406,394 -0.15(-0.30%)
Jul 19, 2017 49.73 50.56 49.69 50.51 32,384,268 +0.73(+1.46%)
Jul 18, 2017 50.28 50.29 49.58 49.79 19,530,342 -0.24(-0.47%)
Jul 17, 2017 49.99 50.36 49.95 50.02 15,948,361 -0.06(-0.12%)
Jul 14, 2017 49.82 50.18 49.77 50.08 13,413,751 +0.30(+0.60%)
Jul 13, 2017 49.63 49.82 49.35 49.79 13,131,105 +0.20(+0.40%)
Jul 12, 2017 49.94 50.06 49.37 49.59 19,349,078 +0.14(+0.28%)
Jul 11, 2017 49.27 49.63 48.96 49.45 15,532,115 +0.27(+0.55%)
Jul 10, 2017 48.95 49.30 48.84 49.18 18,481,810 +0.16(+0.33%)
Jul 07, 2017 48.94 49.09 48.47 49.02 20,940,586 -0.08(-0.16%)
Jul 06, 2017 49.73 49.88 48.99 49.10 27,145,950 -0.55(-1.11%)
Jul 05, 2017 50.42 50.47 49.46 49.65 27,405,384 -1.03(-2.03%)
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.