Energy Select Sector SPDR (NY: XLE )

47.03 USD -0.04 (-0.08%)
Streaming Delayed Price Updated: 6:40 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 69.91 70.34 69.58 69.90 19,861,199 -0.24(-0.34%)
Mar 30, 2017 70.60 70.77 69.96 70.14 15,911,856 -0.02(-0.03%)
Mar 29, 2017 69.20 70.28 69.01 70.16 18,575,200 +0.95(+1.37%)
Mar 28, 2017 68.34 69.38 68.18 69.21 27,922,228 +0.97(+1.42%)
Mar 27, 2017 67.91 68.43 67.86 68.24 11,491,252 -0.32(-0.47%)
Mar 24, 2017 68.93 69.08 68.43 68.56 10,442,476 -0.27(-0.39%)
Mar 23, 2017 68.91 69.42 68.76 68.83 11,800,440 -0.28(-0.41%)
Mar 22, 2017 69.00 69.43 68.72 69.11 12,417,012 -0.10(-0.14%)
Mar 21, 2017 70.03 70.07 68.95 69.21 16,717,185 -0.54(-0.77%)
Mar 20, 2017 69.57 69.85 69.15 69.75 12,216,865 -0.05(-0.08%)
Mar 17, 2017 70.14 70.29 69.80 69.80 14,243,909 -0.47(-0.67%)
Mar 16, 2017 70.92 70.92 70.07 70.27 16,277,545 -0.50(-0.71%)
Mar 15, 2017 69.82 70.93 69.48 70.77 23,205,014 +1.54(+2.22%)
Mar 14, 2017 69.48 69.49 68.62 69.23 26,380,736 -0.79(-1.13%)
Mar 13, 2017 69.94 70.36 69.78 70.02 13,078,738 +0.01(+0.01%)
Mar 10, 2017 70.56 70.65 69.60 70.01 17,479,266 -0.10(-0.14%)
Mar 09, 2017 69.30 70.15 68.89 70.11 27,755,358 +0.46(+0.66%)
Mar 08, 2017 71.22 71.64 69.62 69.65 25,556,316 -1.86(-2.60%)
Mar 07, 2017 72.41 72.43 71.42 71.51 11,460,055 -0.64(-0.89%)
Mar 06, 2017 71.87 72.25 71.59 72.15 8,372,190 +0.16(+0.22%)
Mar 03, 2017 72.24 72.51 71.82 71.99 11,166,488 -0.13(-0.18%)
Mar 02, 2017 72.45 72.81 72.09 72.12 10,765,031 -0.69(-0.95%)
Mar 01, 2017 72.04 73.14 71.99 72.81 18,988,662 +1.43(+2.00%)
Feb 28, 2017 71.39 71.71 71.18 71.38 14,012,145 -0.22(-0.31%)
Feb 27, 2017 71.06 71.91 70.94 71.60 23,677,799 +0.61(+0.86%)
Feb 24, 2017 71.14 71.41 70.63 70.99 13,997,642 -0.67(-0.93%)
Feb 23, 2017 72.16 72.28 71.21 71.66 17,388,648 +0.30(+0.42%)
Feb 22, 2017 72.12 72.20 71.31 71.36 11,537,655 -1.10(-1.52%)
Feb 21, 2017 72.65 72.85 72.35 72.46 11,793,716 +0.49(+0.68%)
Feb 17, 2017 71.97 71.97 71.97 0 -0.40(-0.55%)
Feb 16, 2017 73.44 73.54 72.26 72.37 11,373,000 -1.00(-1.36%)
Feb 15, 2017 73.44 73.76 73.13 73.37 8,926,329 -0.29(-0.39%)
Feb 14, 2017 73.63 73.69 72.74 73.66 10,771,587 +0.24(+0.33%)
Feb 13, 2017 73.13 73.45 72.99 73.42 7,983,238 +0.14(+0.19%)
Feb 10, 2017 73.31 73.69 73.06 73.28 10,405,367 +0.55(+0.76%)
Feb 09, 2017 72.35 72.95 72.35 72.73 9,261,502 +0.81(+1.13%)
Feb 08, 2017 72.08 70.65 71.92 16,146,592 +0.17(+0.24%)
Feb 07, 2017 72.46 72.80 71.37 71.75 14,153,622 -1.03(-1.42%)
Feb 06, 2017 73.40 73.65 72.57 72.78 10,519,672 -0.62(-0.84%)
Feb 03, 2017 73.06 73.78 72.63 73.40 11,828,580 +0.63(+0.87%)
Feb 02, 2017 72.48 72.90 71.90 72.77 12,879,290 +0.41(+0.57%)
Feb 01, 2017 73.29 73.39 71.91 72.36 18,416,514 -0.54(-0.74%)
Jan 31, 2017 72.91 73.02 72.13 72.90 14,006,677 +0.03(+0.04%)
Jan 30, 2017 73.89 73.93 72.44 72.87 13,276,689 -1.36(-1.83%)
Jan 27, 2017 74.55 74.63 74.01 74.23 9,950,921 -0.78(-1.04%)
Jan 26, 2017 75.19 75.31 74.85 75.01 8,643,169 +0.06(+0.08%)
Jan 25, 2017 74.58 75.18 74.56 74.95 9,398,361 +0.39(+0.52%)
Jan 24, 2017 74.04 74.88 73.90 74.56 11,838,154 +0.81(+1.10%)
Jan 23, 2017 74.20 74.35 73.39 73.75 15,196,748 -0.79(-1.06%)
Jan 20, 2017 74.74 74.99 74.29 74.54 9,182,221 +0.28(+0.38%)
Jan 19, 2017 74.67 74.70 74.08 74.26 8,997,987 -0.41(-0.55%)
Jan 18, 2017 74.43 74.87 74.34 74.67 8,725,146 -0.17(-0.23%)
Jan 17, 2017 74.61 75.02 74.56 74.84 9,770,142 +0.46(+0.62%)
Jan 13, 2017 74.38 74.38 74.38 0 -0.22(-0.29%)
Jan 12, 2017 75.33 75.41 74.30 74.60 10,895,604 -0.31(-0.41%)
Jan 11, 2017 74.37 75.05 74.06 74.91 12,887,044 +0.80(+1.08%)
Jan 10, 2017 74.73 74.90 74.05 74.11 9,658,339 -0.68(-0.91%)
Jan 09, 2017 75.39 75.46 74.68 74.79 10,959,632 -1.10(-1.45%)
Jan 06, 2017 76.06 76.14 75.39 75.89 7,410,548 +0.07(+0.09%)
Jan 05, 2017 76.06 76.34 75.46 75.82 11,140,755 -0.19(-0.25%)
Jan 04, 2017 76.23 76.37 75.76 76.01 11,184,244 -0.16(-0.21%)
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.