Energy Select Sector SPDR (NY: XLE )

55.14 USD -0.44 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 75.32 75.32 75.32 0 -0.22(-0.29%)
Dec 29, 2016 75.58 75.80 75.27 75.54 6,696,742 -0.15(-0.20%)
Dec 28, 2016 76.69 76.72 75.63 75.69 8,093,480 -0.83(-1.08%)
Dec 27, 2016 76.47 76.78 76.40 76.52 10,007,374 +0.17(+0.22%)
Dec 23, 2016 76.35 76.35 76.35 0 -0.07(-0.09%)
Dec 22, 2016 76.16 76.62 76.01 76.42 10,970,335 +0.31(+0.41%)
Dec 21, 2016 76.15 76.46 75.73 76.11 8,102,254 +0.12(+0.16%)
Dec 20, 2016 76.55 76.65 75.78 75.99 8,978,463 -0.17(-0.22%)
Dec 19, 2016 76.43 76.57 76.01 76.16 7,112,358 -0.35(-0.46%)
Dec 16, 2016 76.58 76.58 76.12 76.51 17,864,897 +0.07(+0.09%)
Dec 15, 2016 75.95 76.72 75.52 76.44 19,035,414 +0.17(+0.22%)
Dec 14, 2016 77.46 77.77 76.06 76.27 19,826,207 -1.56(-2.00%)
Dec 13, 2016 77.54 78.39 76.83 77.83 16,008,133 +0.87(+1.13%)
Dec 12, 2016 78.30 78.45 76.64 76.96 16,129,237 +0.36(+0.47%)
Dec 09, 2016 76.76 76.76 76.16 76.60 8,974,831 +0.24(+0.31%)
Dec 08, 2016 76.15 76.46 75.56 76.36 14,595,021 +0.41(+0.54%)
Dec 07, 2016 75.18 76.06 75.18 75.95 15,994,538 +0.60(+0.80%)
Dec 06, 2016 75.03 75.65 74.57 75.35 16,957,311 -0.14(-0.19%)
Dec 05, 2016 75.51 76.10 75.19 75.49 22,523,000 +0.66(+0.88%)
Dec 02, 2016 74.57 75.18 74.36 74.83 18,338,849 +0.22(+0.29%)
Dec 01, 2016 75.81 76.06 74.55 74.61 27,380,954 +0.18(+0.24%)
Nov 30, 2016 73.29 75.12 73.29 74.43 44,851,507 +3.60(+5.08%)
Nov 29, 2016 70.62 71.26 70.07 70.83 18,359,944 -0.88(-1.23%)
Nov 28, 2016 73.07 73.09 71.58 71.71 18,777,484 -1.01(-1.39%)
Nov 25, 2016 72.77 72.93 72.36 72.72 8,791,783 -0.36(-0.49%)
Nov 23, 2016 73.08 73.08 73.08 0 +0.30(+0.41%)
Nov 22, 2016 72.84 73.20 71.90 72.78 16,007,729 -0.04(-0.05%)
Nov 21, 2016 72.13 72.90 72.13 72.82 16,870,216 +1.69(+2.38%)
Nov 18, 2016 71.09 71.53 70.73 71.13 11,962,308 +0.29(+0.41%)
Nov 17, 2016 71.92 72.39 70.66 70.84 10,333,540 -0.48(-0.67%)
Nov 16, 2016 71.66 72.14 71.10 71.32 16,609,043 -0.50(-0.70%)
Nov 15, 2016 70.46 71.86 70.40 71.82 19,218,620 +1.97(+2.82%)
Nov 14, 2016 69.21 69.92 68.83 69.85 12,564,376 +0.39(+0.56%)
Nov 11, 2016 70.33 70.47 68.89 69.46 17,659,713 -1.29(-1.82%)
Nov 10, 2016 70.40 71.28 70.16 70.75 20,634,319 +0.30(+0.43%)
Nov 09, 2016 69.56 70.97 68.75 70.45 25,984,948 +1.13(+1.63%)
Nov 08, 2016 68.89 69.71 68.79 69.32 11,205,025 +0.09(+0.13%)
Nov 07, 2016 68.54 69.27 68.54 69.23 14,787,211 +1.46(+2.15%)
Nov 04, 2016 67.80 68.46 67.36 67.77 17,554,079 -0.37(-0.54%)
Nov 03, 2016 67.87 68.26 67.50 68.14 12,747,743 +0.27(+0.40%)
Nov 02, 2016 67.98 68.22 67.00 67.87 22,982,883 -0.76(-1.11%)
Nov 01, 2016 69.13 69.37 67.88 68.63 18,824,768 +0.01(+0.01%)
Oct 31, 2016 69.12 69.49 68.50 68.62 12,972,935 -0.75(-1.08%)
Oct 28, 2016 69.44 70.43 68.93 69.37 18,558,383 -0.19(-0.27%)
Oct 27, 2016 70.12 70.22 69.54 69.56 14,204,005 -0.26(-0.37%)
Oct 26, 2016 69.04 70.11 68.92 69.82 17,867,803 +0.16(+0.23%)
Oct 25, 2016 69.96 70.71 69.54 69.66 13,226,527 -0.32(-0.46%)
Oct 24, 2016 70.19 70.43 69.21 69.98 10,668,345 -0.21(-0.30%)
Oct 21, 2016 70.19 70.31 69.78 70.19 14,238,481 -0.46(-0.65%)
Oct 20, 2016 70.31 70.94 69.92 70.65 12,489,851 -0.08(-0.11%)
Oct 19, 2016 70.28 71.27 70.21 70.73 14,309,002 +0.99(+1.42%)
Oct 18, 2016 70.15 70.30 69.43 69.74 6,944,266 +0.28(+0.40%)
Oct 17, 2016 69.82 70.04 69.08 69.46 7,424,930 -0.34(-0.49%)
Oct 14, 2016 70.57 70.80 69.75 69.80 11,372,449 -0.41(-0.58%)
Oct 13, 2016 70.16 70.57 69.29 70.21 13,542,829 -0.39(-0.55%)
Oct 12, 2016 70.60 70.85 70.00 70.60 10,436,613 -0.30(-0.42%)
Oct 11, 2016 71.47 71.59 70.51 70.90 13,712,236 -0.82(-1.14%)
Oct 10, 2016 70.61 71.98 71.24 71.72 11,534,174 +1.11(+1.57%)
Oct 07, 2016 71.03 71.33 70.40 70.61 11,744,430 -0.41(-0.58%)
Oct 06, 2016 71.12 71.35 70.41 71.02 11,175,435 +0.11(+0.16%)
Oct 05, 2016 70.55 71.24 70.48 70.91 13,350,852 +1.07(+1.53%)
Oct 04, 2016 70.62 70.79 69.56 69.84 11,851,443 -0.72(-1.02%)
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.