Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.92 +0.19 (+0.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.86 42.61 41.81 42.45 23,249,596 +0.98(+2.36%)
Sep 29, 2015 41.74 42.08 41.20 41.48 27,210,770 -0.06(-0.15%)
Sep 28, 2015 42.81 42.81 41.50 41.54 23,567,098 -1.73(-3.99%)
Sep 25, 2015 43.66 43.66 42.88 43.27 22,825,084 +0.08(+0.19%)
Sep 24, 2015 42.66 43.48 42.38 43.18 27,262,632 +0.19(+0.44%)
Sep 23, 2015 43.72 43.92 42.97 42.99 20,159,574 -0.56(-1.29%)
Sep 22, 2015 43.34 44.01 43.25 43.56 24,577,982 -0.46(-1.06%)
Sep 21, 2015 44.24 44.35 43.74 44.02 22,616,548 +0.25(+0.57%)
Sep 18, 2015 44.10 44.43 43.51 43.77 30,614,648 -1.18(-2.63%)
Sep 17, 2015 45.01 45.75 44.66 44.95 28,784,778 -0.03(-0.06%)
Sep 16, 2015 44.09 45.04 44.02 44.98 25,001,816 +1.24(+2.83%)
Sep 15, 2015 43.40 43.88 43.39 43.74 21,505,912 +0.48(+1.11%)
Sep 14, 2015 43.33 43.53 43.04 43.26 18,123,646 -0.38(-0.87%)
Sep 11, 2015 43.59 43.69 43.03 43.64 19,378,628 -0.39(-0.89%)
Sep 10, 2015 43.96 44.28 43.35 44.03 26,854,342 +0.25(+0.58%)
Sep 09, 2015 44.92 45.46 43.71 43.77 26,832,428 -0.84(-1.88%)
Sep 08, 2015 44.40 44.68 43.86 44.61 22,694,488 +0.69(+1.57%)
Sep 04, 2015 44.02 43.93 43.93 43.93 24,228,928 -0.74(-1.65%)
Sep 03, 2015 44.84 45.62 44.39 44.66 31,796,142 +0.12(+0.28%)
Sep 02, 2015 44.76 44.83 43.51 44.54 37,073,160 +0.41(+0.92%)
Sep 01, 2015 44.43 44.95 43.75 44.13 41,687,672 -1.61(-3.52%)
Aug 31, 2015 44.93 46.04 44.13 45.74 52,558,480 +0.47(+1.03%)
Aug 28, 2015 44.12 45.74 44.10 45.28 45,691,436 +1.01(+2.27%)
Aug 27, 2015 43.16 44.37 43.00 44.27 46,819,032 +2.09(+4.95%)
Aug 26, 2015 41.81 42.23 41.00 42.18 57,693,852 +1.40(+3.44%)
Aug 25, 2015 43.20 43.20 40.74 40.78 40,218,144 -0.60(-1.45%)
Aug 24, 2015 41.17 43.09 40.45 41.38 62,446,556 -2.35(-5.37%)
Aug 21, 2015 44.86 45.34 43.70 43.73 36,915,464 -1.58(-3.50%)
Aug 20, 2015 46.23 46.55 45.30 45.31 36,792,112 -1.05(-2.26%)
Aug 19, 2015 47.41 47.49 46.14 46.36 29,307,234 -1.32(-2.76%)
Aug 18, 2015 47.76 47.89 47.44 47.67 16,066,137 -0.18(-0.37%)
Aug 17, 2015 47.51 48.09 47.36 47.85 13,842,523 +0.10(+0.22%)
Aug 14, 2015 47.95 48.29 47.64 47.75 17,602,470 -0.10(-0.22%)
Aug 13, 2015 48.27 48.45 47.79 47.85 28,771,980 -0.74(-1.52%)
Aug 12, 2015 47.56 48.71 47.28 48.59 34,101,928 +0.87(+1.82%)
Aug 11, 2015 46.68 47.77 46.59 47.72 30,569,926 +0.09(+0.19%)
Aug 10, 2015 46.25 47.67 46.25 47.63 28,237,230 +1.47(+3.19%)
Aug 07, 2015 46.80 47.18 45.99 46.16 24,806,110 -0.84(-1.79%)
Aug 06, 2015 45.99 47.12 45.65 47.00 33,774,128 +0.74(+1.59%)
Aug 05, 2015 46.98 47.49 46.21 46.26 26,827,558 -0.35(-0.75%)
Aug 04, 2015 46.98 47.34 46.41 46.61 18,529,804 -0.16(-0.34%)
Aug 03, 2015 47.27 47.56 46.67 46.77 24,579,380 -1.01(-2.10%)
Jul 31, 2015 48.42 48.49 47.70 47.78 31,642,790 -1.07(-2.19%)
Jul 30, 2015 49.08 49.23 48.63 48.84 18,336,936 -0.34(-0.70%)
Jul 29, 2015 48.40 49.24 48.26 49.19 34,019,404 +0.66(+1.36%)
Jul 28, 2015 47.25 48.79 47.21 48.53 27,501,484 +1.35(+2.86%)
Jul 27, 2015 47.25 47.73 46.97 47.18 24,972,150 -0.69(-1.44%)
Jul 24, 2015 48.80 48.82 47.69 47.87 18,231,130 -0.94(-1.92%)
Jul 23, 2015 48.89 49.20 48.43 48.80 16,387,461 -0.04(-0.08%)
Jul 22, 2015 49.04 49.34 48.74 48.84 22,086,390 -0.40(-0.81%)
Jul 21, 2015 49.34 49.73 49.09 49.24 15,418,764 +0.02(+0.04%)
Jul 20, 2015 49.97 49.98 49.16 49.22 20,088,936 -0.66(-1.33%)
Jul 17, 2015 50.45 50.45 49.72 49.88 20,470,366 -0.61(-1.21%)
Jul 16, 2015 50.72 50.87 50.40 50.50 11,410,144 +0.07(+0.14%)
Jul 15, 2015 51.07 51.32 50.25 50.43 18,455,072 -0.90(-1.76%)
Jul 14, 2015 50.82 51.54 50.80 51.33 18,375,436 +0.36(+0.72%)
Jul 13, 2015 50.78 51.09 50.64 50.96 20,849,084 +0.36(+0.71%)
Jul 10, 2015 50.63 50.95 50.36 50.61 19,242,286 +0.28(+0.55%)
Jul 09, 2015 50.76 50.98 50.33 50.33 17,359,996 +0.25(+0.51%)
Jul 08, 2015 50.76 51.11 49.87 50.08 23,954,688 -1.03(-2.02%)
Jul 07, 2015 50.45 51.29 49.88 51.11 30,038,178 +0.46(+0.91%)
Jul 06, 2015 50.65 51.14 50.43 50.65 19,617,182 -0.67(-1.31%)
Jul 02, 2015 51.23 51.32 51.32 51.32 14,086,707 +0.23(+0.44%)
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.