Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.74 54.06 52.74 53.56 62,327,120 +2.59(+5.08%)
Nov 29, 2016 50.82 51.28 50.42 50.97 25,513,578 -0.63(-1.23%)
Nov 28, 2016 52.58 52.60 51.51 51.60 26,093,806 -0.73(-1.39%)
Nov 25, 2016 52.37 52.48 52.07 52.33 12,217,349 -0.26(-0.49%)
Nov 23, 2016 52.59 52.59 52.59 0 +0.22(+0.41%)
Nov 22, 2016 52.42 52.68 51.74 52.37 22,244,864 -0.03(-0.05%)
Nov 21, 2016 51.91 52.46 51.91 52.40 23,443,404 +1.22(+2.38%)
Nov 18, 2016 51.16 51.47 50.90 51.19 16,623,214 +0.21(+0.41%)
Nov 17, 2016 51.75 52.09 50.85 50.98 14,359,825 -0.35(-0.67%)
Nov 16, 2016 51.57 51.91 51.16 51.32 23,080,468 -0.36(-0.70%)
Nov 15, 2016 50.70 51.71 50.66 51.68 26,706,822 +1.42(+2.82%)
Nov 14, 2016 49.80 50.32 49.53 50.27 17,459,868 +0.28(+0.56%)
Nov 11, 2016 50.61 50.71 49.57 49.98 24,540,512 -0.93(-1.82%)
Nov 10, 2016 50.66 51.29 50.49 50.91 28,674,126 +0.22(+0.43%)
Nov 09, 2016 50.06 51.07 49.47 50.70 36,109,532 +0.81(+1.63%)
Nov 08, 2016 49.57 50.16 49.50 49.88 15,570,869 +0.06(+0.13%)
Nov 07, 2016 49.32 49.85 49.32 49.82 20,548,792 +1.05(+2.15%)
Nov 04, 2016 48.79 49.26 48.47 48.77 24,393,724 -0.27(-0.54%)
Nov 03, 2016 48.84 49.12 48.57 49.03 17,714,680 +0.19(+0.40%)
Nov 02, 2016 48.92 49.09 48.21 48.84 31,937,766 -0.55(-1.11%)
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.