Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.07 47.39 47.00 47.25 22,289,920 -0.20(-0.43%)
May 30, 2017 47.84 47.84 47.43 47.45 20,119,304 -0.64(-1.34%)
May 26, 2017 48.01 48.13 47.78 48.09 18,281,948 +0.08(+0.17%)
May 25, 2017 48.78 49.26 47.84 48.01 32,307,404 -0.89(-1.82%)
May 24, 2017 49.10 49.25 48.68 48.90 18,825,444 -0.26(-0.53%)
May 23, 2017 49.17 49.22 48.90 49.16 12,586,042 +0.12(+0.24%)
May 22, 2017 49.41 49.44 48.87 49.04 14,320,743 -0.11(-0.22%)
May 19, 2017 48.79 49.25 48.68 49.15 21,641,282 +0.60(+1.23%)
May 18, 2017 48.35 48.79 48.17 48.55 19,549,344 -0.01(-0.03%)
May 17, 2017 48.76 49.18 48.55 48.57 21,616,276 -0.48(-0.99%)
May 16, 2017 49.53 49.53 48.88 49.05 16,194,411 -0.25(-0.50%)
May 15, 2017 49.64 49.72 49.14 49.30 18,288,490 +0.38(+0.78%)
May 12, 2017 49.04 49.14 48.77 48.91 14,832,337 -0.17(-0.34%)
May 11, 2017 49.35 49.44 49.01 49.08 16,577,649 -0.10(-0.21%)
May 10, 2017 48.82 49.41 48.78 49.18 25,290,300 +0.64(+1.32%)
May 09, 2017 49.04 49.04 48.39 48.54 14,847,448 -0.40(-0.83%)
May 08, 2017 48.59 49.03 48.55 48.94 26,244,912 +0.35(+0.71%)
May 05, 2017 47.87 48.68 47.84 48.60 25,961,706 +0.76(+1.58%)
May 04, 2017 48.39 48.45 47.53 47.84 47,012,348 -0.90(-1.84%)
May 03, 2017 48.49 48.96 48.35 48.73 23,456,126 +0.14(+0.28%)
May 02, 2017 48.94 49.10 48.39 48.60 22,761,590 -0.25(-0.50%)
May 01, 2017 48.96 49.10 48.73 48.84 13,046,714 -0.14(-0.28%)
Apr 28, 2017 49.36 49.45 48.90 48.98 19,981,200 +0.04(+0.07%)
Apr 27, 2017 49.10 49.15 48.46 48.94 28,459,078 -0.54(-1.09%)
Apr 26, 2017 49.42 50.16 49.40 49.48 25,944,152 -0.17(-0.33%)
Apr 25, 2017 49.35 49.77 49.20 49.65 21,594,824 +0.42(+0.85%)
Apr 24, 2017 49.30 49.43 49.08 49.23 18,490,312 +0.29(+0.59%)
Apr 21, 2017 48.98 49.19 48.70 48.94 19,551,954 -0.25(-0.50%)
Apr 20, 2017 49.09 49.55 49.04 49.19 22,487,038 +0.24(+0.49%)
Apr 19, 2017 49.80 49.90 48.82 48.95 25,104,820 -0.73(-1.47%)
Apr 18, 2017 49.92 50.26 49.57 49.68 20,429,172 -0.47(-0.94%)
Apr 17, 2017 50.03 50.20 49.90 50.15 11,096,742 +0.11(+0.22%)
Apr 13, 2017 50.93 50.96 49.92 50.04 24,455,022 -0.93(-1.83%)
Apr 12, 2017 51.24 51.56 50.81 50.97 15,864,177 -0.22(-0.42%)
Apr 11, 2017 51.26 51.28 50.64 51.19 19,240,288 +0.01(+0.01%)
Apr 10, 2017 51.08 51.41 50.97 51.18 14,983,778 +0.38(+0.75%)
Apr 07, 2017 51.02 51.16 50.72 50.80 17,424,794 -0.19(-0.38%)
Apr 06, 2017 50.79 51.14 50.65 50.99 18,178,844 +0.40(+0.80%)
Apr 05, 2017 51.17 51.61 50.51 50.59 31,486,412 -0.16(-0.31%)
Apr 04, 2017 50.49 50.79 50.00 50.75 17,969,168 +0.37(+0.73%)
Apr 03, 2017 50.55 50.58 49.87 50.38 18,187,258 -0.09(-0.17%)
Mar 31, 2017 50.47 50.78 50.24 50.47 27,509,468 -0.17(-0.34%)
Mar 30, 2017 50.97 51.09 50.51 50.64 22,039,288 -0.01(-0.03%)
Mar 29, 2017 49.96 50.74 49.82 50.65 25,728,248 +0.69(+1.37%)
Mar 28, 2017 49.34 50.09 49.23 49.97 38,674,684 +0.70(+1.42%)
Mar 27, 2017 49.03 49.40 48.99 49.27 15,916,371 -0.23(-0.47%)
Mar 24, 2017 49.77 49.87 49.40 49.50 14,463,726 -0.20(-0.39%)
Mar 23, 2017 49.75 50.12 49.64 49.69 16,344,623 -0.20(-0.41%)
Mar 22, 2017 49.82 50.13 49.61 49.90 17,198,628 -0.07(-0.14%)
Mar 21, 2017 50.56 50.59 49.78 49.97 23,154,738 -0.39(-0.77%)
Mar 20, 2017 50.23 50.43 49.92 50.35 16,921,408 -0.04(-0.08%)
Mar 17, 2017 50.64 50.75 50.39 50.39 19,729,038 -0.04(-0.07%)
Mar 16, 2017 50.90 50.90 50.29 50.43 22,681,040 -0.36(-0.71%)
Mar 15, 2017 50.11 50.90 49.86 50.79 32,333,738 +1.11(+2.22%)
Mar 14, 2017 49.86 49.87 49.25 49.68 36,758,772 -0.57(-1.13%)
Mar 13, 2017 50.19 50.50 50.08 50.25 18,223,840 +0.01(+0.01%)
Mar 10, 2017 50.64 50.70 49.95 50.24 24,355,512 -0.07(-0.14%)
Mar 09, 2017 49.73 50.34 49.44 50.32 38,674,160 +0.33(+0.66%)
Mar 08, 2017 51.11 51.41 49.96 49.99 35,610,028 -1.33(-2.60%)
Mar 07, 2017 51.97 51.98 51.26 51.32 15,968,377 -0.46(-0.89%)
Mar 06, 2017 51.58 51.85 51.38 51.78 11,665,763 +0.11(+0.22%)
Mar 03, 2017 51.84 52.04 51.55 51.67 15,559,322 -0.09(-0.18%)
Mar 02, 2017 52.00 52.25 51.74 51.76 14,999,934 -0.50(-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.