Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.71 -1.40 (-1.50%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.66 50.24 49.07 49.71 19,509,926 +0.32(+0.65%)
Oct 29, 2015 48.96 49.85 48.89 49.39 13,347,035 +0.25(+0.51%)
Oct 28, 2015 48.41 49.47 48.03 49.14 27,035,022 +1.07(+2.22%)
Oct 27, 2015 47.99 48.24 47.58 48.08 28,883,724 -0.58(-1.20%)
Oct 26, 2015 49.79 49.79 48.65 48.66 16,196,038 -1.22(-2.45%)
Oct 23, 2015 49.77 50.35 49.44 49.88 21,389,800 -0.12(-0.23%)
Oct 22, 2015 49.39 50.12 49.36 50.00 25,638,402 +0.88(+1.80%)
Oct 21, 2015 49.51 49.75 49.06 49.12 20,063,540 -0.61(-1.23%)
Oct 20, 2015 49.49 49.96 49.22 49.73 18,824,170 +0.14(+0.28%)
Oct 19, 2015 50.09 50.12 49.33 49.59 26,684,542 -1.00(-1.98%)
Oct 16, 2015 50.70 50.83 49.90 50.59 27,411,194 +0.07(+0.13%)
Oct 15, 2015 49.41 50.55 49.24 50.53 26,694,698 +0.89(+1.80%)
Oct 14, 2015 49.10 49.82 48.99 49.63 20,767,358 +0.42(+0.86%)
Oct 13, 2015 49.35 49.95 49.07 49.21 28,514,604 -0.52(-1.04%)
Oct 12, 2015 50.46 50.47 49.28 49.73 29,756,750 -0.65(-1.29%)
Oct 09, 2015 50.82 50.88 50.06 50.38 35,559,352 -0.33(-0.65%)
Oct 08, 2015 49.66 50.91 49.36 50.71 37,041,632 +0.95(+1.91%)
Oct 07, 2015 49.77 50.38 48.74 49.76 54,740,128 +0.62(+1.26%)
Oct 06, 2015 48.24 49.50 47.98 49.14 37,581,052 +1.07(+2.22%)
Oct 05, 2015 47.24 48.23 47.20 48.07 32,577,730 +1.41(+3.02%)
Oct 02, 2015 44.30 46.69 44.22 46.66 27,272,314 +1.85(+4.13%)
Oct 01, 2015 45.29 45.79 44.41 44.81 23,872,532 +0.09(+0.20%)
Sep 30, 2015 44.09 44.89 44.04 44.72 22,069,786 +1.03(+2.36%)
Sep 29, 2015 43.97 44.33 43.40 43.69 25,829,950 -0.07(-0.15%)
Sep 28, 2015 45.10 45.10 43.72 43.76 22,371,178 -1.82(-3.99%)
Sep 25, 2015 45.99 45.99 45.17 45.58 21,666,816 +0.09(+0.19%)
Sep 24, 2015 44.94 45.81 44.64 45.49 25,879,180 +0.20(+0.44%)
Sep 23, 2015 46.06 46.27 45.27 45.29 19,136,568 -0.59(-1.29%)
Sep 22, 2015 45.66 46.37 45.56 45.88 23,330,762 -0.49(-1.06%)
Sep 21, 2015 46.60 46.72 46.08 46.37 21,468,862 +0.26(+0.57%)
Sep 18, 2015 46.46 46.81 45.83 46.11 29,061,096 -1.24(-2.63%)
Sep 17, 2015 47.42 48.20 47.05 47.36 27,324,144 -0.03(-0.06%)
Sep 16, 2015 46.45 47.45 46.38 47.38 23,733,144 +1.31(+2.83%)
Sep 15, 2015 45.72 46.23 45.71 46.08 20,414,632 +0.51(+1.11%)
Sep 14, 2015 45.65 45.85 45.34 45.57 17,203,994 -0.40(-0.87%)
Sep 11, 2015 45.92 46.03 45.33 45.97 18,395,294 -0.41(-0.89%)
Sep 10, 2015 46.31 46.64 45.67 46.38 25,491,666 +0.27(+0.58%)
Sep 09, 2015 47.33 47.89 46.04 46.11 25,470,864 -0.88(-1.88%)
Sep 08, 2015 46.77 47.06 46.20 47.00 21,542,896 +0.73(+1.57%)
Sep 04, 2015 46.38 46.27 46.27 46.27 22,999,474 -0.78(-1.65%)
Sep 03, 2015 47.23 48.06 46.76 47.05 30,182,704 +0.13(+0.28%)
Sep 02, 2015 47.15 47.22 45.83 46.92 35,191,948 +0.43(+0.92%)
Sep 01, 2015 46.80 47.36 46.09 46.49 39,572,308 -1.70(-3.52%)
Aug 31, 2015 47.33 48.50 46.48 48.19 49,891,492 +0.49(+1.03%)
Aug 28, 2015 46.48 48.18 46.46 47.70 43,372,904 +1.06(+2.27%)
Aug 27, 2015 45.47 46.75 45.30 46.64 44,443,284 +2.20(+4.95%)
Aug 26, 2015 44.05 44.49 43.19 44.44 54,766,280 +1.48(+3.44%)
Aug 25, 2015 45.51 45.51 42.92 42.96 38,177,344 -0.63(-1.45%)
Aug 24, 2015 43.37 45.40 42.61 43.59 59,277,816 -2.47(-5.37%)
Aug 21, 2015 47.25 47.77 46.03 46.06 35,042,252 -1.67(-3.50%)
Aug 20, 2015 48.70 49.03 47.73 47.73 34,925,160 -1.10(-2.26%)
Aug 19, 2015 49.94 50.02 48.60 48.84 27,820,092 -1.39(-2.76%)
Aug 18, 2015 50.31 50.45 49.97 50.22 15,250,889 -0.19(-0.37%)
Aug 17, 2015 50.05 50.66 49.89 50.41 13,140,109 +0.11(+0.22%)
Aug 14, 2015 50.52 50.87 50.18 50.30 16,709,265 -0.11(-0.22%)
Aug 13, 2015 50.85 51.04 50.34 50.41 27,311,996 -0.78(-1.52%)
Aug 12, 2015 50.10 51.32 49.81 51.19 32,371,484 +0.91(+1.82%)
Aug 11, 2015 49.18 50.32 49.08 50.27 29,018,710 +0.09(+0.19%)
Aug 10, 2015 48.73 50.21 48.73 50.18 26,804,382 +1.55(+3.19%)
Aug 07, 2015 49.31 49.70 48.45 48.62 23,547,368 -0.89(-1.79%)
Aug 06, 2015 48.44 49.64 48.09 49.51 32,060,320 +0.78(+1.59%)
Aug 05, 2015 49.49 50.03 48.68 48.73 25,466,242 -0.37(-0.75%)
Aug 04, 2015 49.49 49.87 48.89 49.10 17,589,542 -0.17(-0.34%)
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.