Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.75 45.89 45.60 45.78 14,214,327 +0.22(+0.48%)
Aug 30, 2017 45.36 45.69 45.23 45.56 11,885,070 +0.02(+0.05%)
Aug 29, 2017 45.38 45.59 45.20 45.54 12,005,109 -0.06(-0.13%)
Aug 28, 2017 45.82 45.97 45.35 45.59 13,695,695 -0.20(-0.44%)
Aug 25, 2017 45.68 45.98 45.67 45.80 11,307,849 +0.20(+0.45%)
Aug 24, 2017 45.41 45.70 45.39 45.59 14,292,382 +0.03(+0.06%)
Aug 23, 2017 45.27 45.80 45.23 45.57 15,854,805 +0.20(+0.43%)
Aug 22, 2017 45.19 45.47 45.17 45.37 20,870,542 +0.30(+0.66%)
Aug 21, 2017 45.24 45.26 44.93 45.07 14,272,254 -0.23(-0.51%)
Aug 18, 2017 44.96 45.61 44.93 45.30 25,631,384 +0.23(+0.50%)
Aug 17, 2017 45.54 45.72 45.06 45.08 20,353,588 -0.65(-1.41%)
Aug 16, 2017 46.18 46.31 45.63 45.73 22,809,124 -0.44(-0.96%)
Aug 15, 2017 46.42 46.42 45.90 46.17 17,505,564 -0.17(-0.38%)
Aug 14, 2017 46.57 46.77 46.28 46.34 15,689,720 -0.14(-0.30%)
Aug 11, 2017 46.64 46.90 46.44 46.48 21,997,390 -0.31(-0.65%)
Aug 10, 2017 47.37 47.45 46.71 46.79 20,994,770 -0.50(-1.06%)
Aug 09, 2017 47.32 47.58 47.11 47.29 14,358,493 +0.04(+0.09%)
Aug 08, 2017 47.22 47.66 47.11 47.24 14,346,338 -0.11(-0.23%)
Aug 07, 2017 47.51 47.60 47.21 47.35 15,732,316 -0.36(-0.76%)
Aug 04, 2017 47.59 47.85 47.48 47.72 12,890,873 +0.15(+0.32%)
Aug 03, 2017 48.16 48.24 47.35 47.56 21,083,370 -0.68(-1.40%)
Aug 02, 2017 48.17 48.44 47.74 48.24 20,793,844 -0.18(-0.38%)
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.