Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.62 57.66 57.08 57.14 18,478,084 -0.25(-0.44%)
Feb 26, 2015 58.13 58.16 57.09 57.40 26,737,028 -1.08(-1.85%)
Feb 25, 2015 58.21 58.57 57.92 58.48 22,161,036 +0.32(+0.55%)
Feb 24, 2015 58.36 58.41 57.79 58.16 21,338,462 +0.16(+0.27%)
Feb 23, 2015 57.67 58.47 57.53 58.00 27,142,030 -0.24(-0.41%)
Feb 20, 2015 58.36 58.66 57.76 58.24 35,459,132 -0.28(-0.48%)
Feb 19, 2015 57.58 58.86 57.32 58.52 33,002,728 -0.27(-0.47%)
Feb 18, 2015 59.02 59.26 58.64 58.80 26,782,574 -0.71(-1.19%)
Feb 17, 2015 59.04 59.61 58.70 59.51 30,596,428 +0.18(+0.30%)
Feb 13, 2015 58.67 59.33 59.33 59.33 43,128,612 +1.23(+2.12%)
Feb 12, 2015 58.13 58.36 57.71 58.10 36,538,048 +0.75(+1.31%)
Feb 11, 2015 57.01 57.61 56.72 57.34 36,220,100 -0.40(-0.70%)
Feb 10, 2015 57.88 57.93 56.70 57.75 30,372,562 -0.03(-0.05%)
Feb 09, 2015 57.97 58.44 57.65 57.78 27,919,020 +0.06(+0.10%)
Feb 06, 2015 58.16 58.26 57.43 57.72 36,140,636 +0.01(+0.03%)
Feb 05, 2015 57.56 58.02 57.21 57.71 43,943,036 +0.82(+1.44%)
Feb 04, 2015 57.09 57.42 56.41 56.89 56,867,192 -0.95(-1.65%)
Feb 03, 2015 56.95 58.14 56.93 57.84 65,027,600 +1.54(+2.74%)
Feb 02, 2015 55.31 56.33 54.93 56.30 49,017,692 +1.67(+3.06%)
Jan 30, 2015 53.76 55.25 53.40 54.63 60,635,984 +0.47(+0.87%)
Jan 29, 2015 54.42 54.49 52.94 54.16 41,652,380 +0.18(+0.33%)
Jan 28, 2015 56.04 56.04 53.87 53.98 53,695,180 -2.21(-3.94%)
Jan 27, 2015 55.79 56.47 55.65 56.20 29,869,556 -0.04(-0.06%)
Jan 26, 2015 55.62 56.38 55.13 56.23 25,391,800 +0.80(+1.43%)
Jan 23, 2015 55.58 56.23 55.35 55.44 29,244,010 -0.40(-0.71%)
Jan 22, 2015 55.93 56.01 54.81 55.83 45,638,888 +0.26(+0.47%)
Jan 21, 2015 54.86 55.59 54.47 55.57 39,171,156 +1.11(+2.03%)
Jan 20, 2015 54.12 54.50 53.46 54.47 38,772,648 +0.07(+0.12%)
Jan 16, 2015 53.00 54.47 52.96 54.40 59,106,160 +1.71(+3.25%)
Jan 15, 2015 54.00 54.13 52.64 52.69 57,168,324 -0.68(-1.27%)
Jan 14, 2015 52.70 53.45 51.85 53.37 72,037,864 +0.17(+0.31%)
Jan 13, 2015 53.84 54.26 52.70 53.20 47,083,288 -0.43(-0.80%)
Jan 12, 2015 54.52 54.52 53.34 53.63 40,003,116 -1.59(-2.88%)
Jan 09, 2015 55.70 55.79 54.72 55.22 34,505,392 -0.44(-0.79%)
Jan 08, 2015 54.88 55.79 54.65 55.66 38,962,120 +1.22(+2.24%)
Jan 07, 2015 54.98 55.22 54.08 54.44 43,133,272 +0.12(+0.21%)
Jan 06, 2015 55.04 55.49 53.94 54.32 57,903,620 -0.81(-1.47%)
Jan 05, 2015 56.71 56.72 54.85 55.13 62,774,464 -2.38(-4.14%)
Jan 02, 2015 56.93 57.70 56.68 57.51 38,373,224 +0.27(+0.47%)
Dec 31, 2014 57.34 57.24 57.24 57.24 29,789,510 -0.43(-0.75%)
Dec 30, 2014 58.07 58.19 57.49 57.68 26,476,734 -0.46(-0.80%)
Dec 29, 2014 58.06 58.57 57.79 58.14 25,191,088 +0.21(+0.36%)
Dec 26, 2014 58.17 58.44 57.68 57.93 20,002,568 -0.01(-0.03%)
Dec 24, 2014 58.03 57.95 57.95 57.95 19,426,192 -0.43(-0.73%)
Dec 23, 2014 58.09 58.57 57.68 58.37 36,681,016 +0.70(+1.22%)
Dec 22, 2014 57.83 57.97 57.07 57.67 45,885,852 -0.59(-1.02%)
Dec 19, 2014 57.10 58.34 56.47 58.26 64,638,876 +1.80(+3.20%)
Dec 18, 2014 56.82 57.03 55.03 56.46 72,699,056 +1.06(+1.92%)
Dec 17, 2014 53.49 55.93 53.39 55.40 86,907,696 +2.21(+4.15%)
Dec 16, 2014 52.24 54.83 52.11 53.19 79,697,136 +0.47(+0.89%)
Dec 15, 2014 53.63 54.14 52.61 52.72 66,061,660 -0.47(-0.89%)
Dec 12, 2014 53.56 54.17 53.10 53.20 69,648,584 -1.01(-1.86%)
Dec 11, 2014 54.17 55.58 54.08 54.20 49,447,900 -0.04(-0.07%)
Dec 10, 2014 55.09 55.15 53.88 54.24 61,950,232 -1.72(-3.08%)
Dec 09, 2014 55.24 56.19 55.05 55.96 46,832,464 +0.60(+1.09%)
Dec 08, 2014 56.92 57.13 55.24 55.36 57,296,156 -2.34(-4.05%)
Dec 05, 2014 58.26 58.44 57.46 57.69 32,620,446 -0.70(-1.19%)
Dec 04, 2014 58.33 58.77 57.87 58.39 32,808,920 -0.51(-0.87%)
Dec 03, 2014 58.56 59.37 58.36 58.90 43,896,624 +0.71(+1.22%)
Dec 02, 2014 57.16 58.75 57.13 58.19 46,223,272 +0.63(+1.09%)
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.