Energy Select Sector SPDR (NY: XLE )

56.39 USD +0.81 (+1.46%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.20 65.64 65.10 65.44 16,092,807 -0.28(-0.43%)
May 30, 2017 66.26 66.26 65.69 65.72 14,525,672 -0.89(-1.34%)
May 26, 2017 66.50 66.67 66.18 66.61 13,199,144 +0.11(+0.17%)
May 25, 2017 67.56 68.23 66.26 66.50 23,325,198 -1.23(-1.82%)
May 24, 2017 68.01 68.22 67.42 67.73 13,591,535 -0.36(-0.53%)
May 23, 2017 68.11 68.18 67.73 68.09 9,086,831 +0.16(+0.24%)
May 22, 2017 68.44 68.48 67.69 67.93 10,339,245 -0.15(-0.22%)
May 19, 2017 67.58 68.22 67.42 68.08 15,624,505 +0.83(+1.23%)
May 18, 2017 66.97 67.58 66.72 67.25 14,114,175 -0.02(-0.03%)
May 17, 2017 67.54 68.12 67.24 67.27 15,606,451 -0.67(-0.99%)
May 16, 2017 68.60 68.60 67.70 67.94 11,691,990 -0.34(-0.50%)
May 15, 2017 68.76 68.87 68.06 68.28 13,203,867 +0.53(+0.78%)
May 12, 2017 67.93 68.06 67.55 67.75 10,708,604 -0.23(-0.34%)
May 11, 2017 68.36 68.48 67.88 67.98 11,968,679 -0.14(-0.21%)
May 10, 2017 67.62 68.44 67.56 68.12 18,259,012 +0.89(+1.32%)
May 09, 2017 67.93 67.93 67.03 67.23 10,719,514 -0.56(-0.83%)
May 08, 2017 67.30 67.91 67.24 67.79 18,948,220 +0.48(+0.71%)
May 05, 2017 66.30 67.42 66.26 67.31 18,743,753 +1.05(+1.58%)
May 04, 2017 67.03 67.11 65.83 66.26 33,941,828 -1.24(-1.84%)
May 03, 2017 67.16 67.82 66.97 67.50 16,934,781 +0.19(+0.28%)
May 02, 2017 67.79 68.01 67.03 67.31 16,433,342 -0.34(-0.50%)
May 01, 2017 67.82 68.00 67.50 67.65 9,419,426 -0.19(-0.28%)
Apr 28, 2017 68.37 68.49 67.74 67.84 14,425,964 +0.05(+0.07%)
Apr 27, 2017 68.01 68.08 67.11 67.79 20,546,796 -0.75(-1.09%)
Apr 26, 2017 68.45 69.47 68.42 68.54 18,731,078 -0.23(-0.33%)
Apr 25, 2017 68.36 68.93 68.15 68.77 15,590,964 +0.58(+0.85%)
Apr 24, 2017 68.29 68.47 67.98 68.19 13,349,578 +0.40(+0.59%)
Apr 21, 2017 67.84 68.13 67.45 67.79 14,116,058 -0.34(-0.50%)
Apr 20, 2017 68.00 68.63 67.93 68.13 16,235,121 +0.33(+0.49%)
Apr 19, 2017 68.98 69.11 67.62 67.80 18,125,099 -1.01(-1.47%)
Apr 18, 2017 69.15 69.61 68.67 68.81 14,749,390 -0.65(-0.94%)
Apr 17, 2017 69.29 69.53 69.12 69.46 8,011,591 +0.15(+0.22%)
Apr 13, 2017 70.54 70.59 69.15 69.31 17,655,959 -1.29(-1.83%)
Apr 12, 2017 70.97 71.42 70.38 70.60 11,453,569 -0.30(-0.42%)
Apr 11, 2017 71.00 71.03 70.14 70.90 13,891,043 +0.01(+0.01%)
Apr 10, 2017 70.75 71.21 70.60 70.89 10,817,941 +0.53(+0.75%)
Apr 07, 2017 70.67 70.86 70.25 70.36 12,580,298 -0.27(-0.38%)
Apr 06, 2017 70.35 70.83 70.16 70.63 13,124,705 +0.56(+0.80%)
Apr 05, 2017 70.88 71.49 69.96 70.07 22,732,462 -0.22(-0.31%)
Apr 04, 2017 69.93 70.35 69.26 70.29 12,973,324 +0.51(+0.73%)
Apr 03, 2017 70.01 70.06 69.08 69.78 13,130,780 -0.12(-0.17%)
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%)
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.