Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.39 -1.23 (-1.41%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.52 52.80 52.05 52.14 17,073,900 -0.57(-1.08%)
Oct 28, 2016 52.76 53.51 52.37 52.71 24,425,002 -0.14(-0.27%)
Oct 27, 2016 53.28 53.35 52.83 52.85 18,694,132 -0.20(-0.37%)
Oct 26, 2016 52.46 53.27 52.37 53.05 23,516,118 +0.12(+0.23%)
Oct 25, 2016 53.16 53.73 52.84 52.93 17,407,656 -0.24(-0.46%)
Oct 24, 2016 53.33 53.51 52.59 53.17 14,040,789 -0.16(-0.30%)
Oct 21, 2016 53.33 53.42 53.02 53.33 18,739,506 -0.35(-0.65%)
Oct 20, 2016 53.42 53.90 53.13 53.68 16,438,104 -0.06(-0.11%)
Oct 19, 2016 53.40 54.15 53.35 53.74 18,832,320 +0.75(+1.42%)
Oct 18, 2016 53.30 53.41 52.75 52.99 9,139,466 +0.21(+0.40%)
Oct 17, 2016 53.05 53.22 52.49 52.78 9,772,076 -0.26(-0.49%)
Oct 14, 2016 53.62 53.79 53.00 53.03 14,967,472 -0.31(-0.58%)
Oct 13, 2016 53.31 53.62 52.65 53.35 17,823,946 -0.30(-0.55%)
Oct 12, 2016 53.64 53.83 53.19 53.64 13,735,803 -0.23(-0.42%)
Oct 11, 2016 54.30 54.39 53.57 53.87 18,046,906 -0.62(-1.14%)
Oct 10, 2016 53.65 54.69 54.13 54.49 15,180,321 +0.84(+1.57%)
Oct 07, 2016 53.97 54.20 53.49 53.65 15,457,043 -0.31(-0.58%)
Oct 06, 2016 54.04 54.21 53.50 53.96 14,708,179 +0.08(+0.16%)
Oct 05, 2016 53.60 54.13 53.55 53.88 17,571,282 +0.81(+1.53%)
Oct 04, 2016 53.66 53.79 52.85 53.07 15,597,884 -0.55(-1.02%)
Oct 03, 2016 53.74 53.83 53.16 53.61 17,232,500 -0.04(-0.07%)
Sep 30, 2016 53.30 53.93 52.96 53.65 18,862,082 +0.72(+1.36%)
Sep 29, 2016 52.98 53.53 52.45 52.93 35,452,024 -0.09(-0.17%)
Sep 28, 2016 51.12 53.10 50.69 53.02 54,048,388 +2.20(+4.32%)
Sep 27, 2016 50.66 50.96 50.25 50.82 25,474,012 -0.34(-0.67%)
Sep 26, 2016 51.57 51.84 51.07 51.17 17,425,578 -0.23(-0.44%)
Sep 23, 2016 51.83 52.31 51.10 51.39 30,369,632 -0.69(-1.33%)
Sep 22, 2016 52.59 52.78 52.04 52.09 17,525,300 +0.06(+0.12%)
Sep 21, 2016 51.29 52.05 51.23 52.02 26,665,698 +1.18(+2.32%)
Sep 20, 2016 51.16 51.51 50.81 50.85 18,597,002 -0.37(-0.73%)
Sep 19, 2016 51.67 51.81 51.21 51.22 15,523,879 -0.03(-0.06%)
Sep 16, 2016 50.91 51.44 50.91 51.25 22,893,070 -0.42(-0.81%)
Sep 15, 2016 51.24 52.04 51.15 51.67 22,818,820 +0.63(+1.24%)
Sep 14, 2016 51.58 52.20 50.90 51.03 35,047,904 -0.61(-1.18%)
Sep 13, 2016 52.58 52.60 51.49 51.64 32,544,874 -1.52(-2.86%)
Sep 12, 2016 52.27 53.43 52.17 53.16 29,092,952 +0.52(+0.99%)
Sep 09, 2016 53.75 53.92 52.64 52.64 28,827,262 -1.62(-2.98%)
Sep 08, 2016 53.60 54.33 53.34 54.26 23,839,540 +1.00(+1.87%)
Sep 07, 2016 53.20 53.37 52.97 53.26 19,982,912 +0.30(+0.57%)
Sep 06, 2016 52.31 53.00 52.26 52.96 17,006,330 +0.79(+1.51%)
Sep 02, 2016 52.10 52.17 52.17 52.17 14,292,458 +0.58(+1.13%)
Sep 01, 2016 51.52 51.72 51.18 51.59 22,070,156 -0.15(-0.29%)
Aug 31, 2016 52.28 52.35 51.46 51.74 17,521,042 -0.83(-1.58%)
Aug 30, 2016 52.88 53.08 52.37 52.57 9,442,771 -0.18(-0.34%)
Aug 29, 2016 52.25 52.80 52.19 52.75 9,790,094 +0.36(+0.68%)
Aug 26, 2016 52.67 53.08 52.15 52.40 19,298,294 -0.18(-0.34%)
Aug 25, 2016 52.64 52.80 52.41 52.58 15,750,710 -0.14(-0.27%)
Aug 24, 2016 52.64 52.99 52.58 52.72 21,784,324 -0.21(-0.40%)
Aug 23, 2016 52.57 53.07 52.57 52.94 16,491,515 +0.37(+0.70%)
Aug 22, 2016 52.72 52.81 52.32 52.57 18,717,684 -0.61(-1.15%)
Aug 19, 2016 53.45 53.45 52.98 53.18 14,625,249 -0.45(-0.83%)
Aug 18, 2016 52.72 53.62 52.67 53.62 31,973,754 +1.08(+2.06%)
Aug 17, 2016 52.13 52.57 52.07 52.54 19,489,232 +0.16(+0.30%)
Aug 16, 2016 52.21 52.55 51.89 52.38 13,560,293 +0.08(+0.16%)
Aug 15, 2016 52.18 52.41 52.03 52.30 14,170,487 +0.42(+0.80%)
Aug 12, 2016 51.73 52.04 51.60 51.89 13,491,761 +0.29(+0.56%)
Aug 11, 2016 51.07 51.82 50.96 51.60 23,077,752 +0.75(+1.47%)
Aug 10, 2016 51.52 51.63 50.75 50.85 23,881,836 -0.56(-1.09%)
Aug 09, 2016 51.83 51.91 51.21 51.41 14,734,639 -0.27(-0.53%)
Aug 08, 2016 51.36 52.03 51.34 51.68 28,683,684 +0.68(+1.33%)
Aug 05, 2016 50.57 51.07 50.48 51.00 15,129,767 +0.46(+0.91%)
Aug 04, 2016 50.43 50.89 50.25 50.54 22,231,300 -0.08(-0.15%)
Aug 03, 2016 49.67 50.64 49.47 50.62 31,651,656 +0.96(+1.93%)
Aug 02, 2016 49.56 49.90 48.77 49.66 33,892,256 +0.45(+0.91%)
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.