Energy Select Sector SPDR (NY: XLE )

57.64 USD +0.23 (+0.40%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 66.49 67.00 66.31 66.62 13,518,301 +0.15(+0.23%)
Jul 28, 2017 66.33 67.13 66.22 66.47 14,765,006 -0.08(-0.12%)
Jul 27, 2017 65.90 66.58 65.60 66.55 15,814,712 +0.67(+1.02%)
Jul 26, 2017 66.18 66.64 65.70 65.88 21,210,807 +0.07(+0.11%)
Jul 25, 2017 65.77 66.28 65.62 65.81 15,478,136 +0.82(+1.26%)
Jul 24, 2017 65.25 65.35 64.84 64.99 10,433,371 -0.12(-0.18%)
Jul 21, 2017 65.54 65.85 65.02 65.11 13,861,342 -0.65(-0.99%)
Jul 20, 2017 66.33 66.55 65.58 65.76 17,159,291 -0.20(-0.30%)
Jul 19, 2017 64.94 66.02 64.89 65.96 24,800,560 +0.95(+1.46%)
Jul 18, 2017 65.65 65.67 64.74 65.01 14,956,750 -0.31(-0.47%)
Jul 17, 2017 65.28 65.76 65.22 65.32 12,213,593 -0.08(-0.12%)
Jul 14, 2017 65.05 65.52 64.99 65.40 10,272,535 +0.39(+0.60%)
Jul 13, 2017 64.80 65.06 64.44 65.01 10,056,079 +0.26(+0.40%)
Jul 12, 2017 65.21 65.37 64.47 64.75 14,817,935 +0.18(+0.28%)
Jul 11, 2017 64.33 64.80 63.93 64.57 11,894,823 +0.35(+0.54%)
Jul 10, 2017 63.92 64.37 63.78 64.22 14,153,763 +0.21(+0.33%)
Jul 07, 2017 63.90 64.10 63.29 64.01 16,036,745 -0.10(-0.16%)
Jul 06, 2017 64.94 65.13 63.97 64.11 20,788,943 -0.72(-1.11%)
Jul 05, 2017 65.84 65.90 64.58 64.83 20,987,625 -1.34(-2.03%)
Jul 03, 2017 65.15 66.48 65.08 66.17 18,402,800 +1.25(+1.93%)
Jun 30, 2017 65.10 65.22 64.51 64.92 19,642,651 +0.29(+0.45%)
Jun 29, 2017 64.68 65.34 64.49 64.63 19,022,428 +0.14(+0.22%)
Jun 28, 2017 64.22 64.88 64.18 64.49 16,859,006 +0.35(+0.55%)
Jun 27, 2017 64.47 64.76 64.13 64.14 14,227,061 -0.10(-0.16%)
Jun 26, 2017 64.58 64.70 63.98 64.24 13,602,363 -0.14(-0.22%)
Jun 23, 2017 63.96 64.45 63.78 64.38 14,555,496 +0.43(+0.67%)
Jun 22, 2017 64.02 64.50 63.69 63.95 15,431,241 -0.04(-0.06%)
Jun 21, 2017 64.84 65.22 63.64 63.99 27,300,498 -1.05(-1.61%)
Jun 20, 2017 65.12 65.22 64.31 65.04 16,063,395 -0.84(-1.28%)
Jun 19, 2017 66.15 66.29 65.71 65.88 15,676,381 -0.42(-0.63%)
Jun 16, 2017 65.61 66.33 65.19 66.30 24,621,013 +0.63(+0.96%)
Jun 15, 2017 65.87 66.20 65.38 65.67 19,257,894 -0.50(-0.76%)
Jun 14, 2017 67.21 67.21 65.66 66.17 30,276,822 -1.22(-1.81%)
Jun 13, 2017 67.09 67.48 66.77 67.39 15,806,755 +0.50(+0.75%)
Jun 12, 2017 67.01 67.55 66.75 66.89 22,924,386 +0.47(+0.71%)
Jun 09, 2017 65.01 66.64 65.00 66.42 23,184,200 +1.56(+2.41%)
Jun 08, 2017 64.74 65.34 64.72 64.86 19,569,341 -0.19(-0.29%)
Jun 07, 2017 65.71 66.03 64.60 65.05 22,936,064 -0.93(-1.41%)
Jun 06, 2017 65.17 66.09 65.02 65.98 14,835,109 +0.77(+1.18%)
Jun 05, 2017 64.89 65.45 64.87 65.21 12,552,466 +0.12(+0.18%)
Jun 02, 2017 65.55 65.57 64.81 65.09 16,542,548 -0.76(-1.15%)
Jun 01, 2017 65.47 66.09 65.26 65.85 17,983,173 +0.41(+0.63%)
May 31, 2017 65.20 65.64 65.10 65.44 16,092,807 -0.28(-0.43%)
May 30, 2017 66.26 66.26 65.69 65.72 14,525,672 -0.89(-1.34%)
May 26, 2017 66.50 66.67 66.18 66.61 13,199,144 +0.11(+0.17%)
May 25, 2017 67.56 68.23 66.26 66.50 23,325,198 -1.23(-1.82%)
May 24, 2017 68.01 68.22 67.42 67.73 13,591,535 -0.36(-0.53%)
May 23, 2017 68.11 68.18 67.73 68.09 9,086,831 +0.16(+0.24%)
May 22, 2017 68.44 68.48 67.69 67.93 10,339,245 -0.15(-0.22%)
May 19, 2017 67.58 68.22 67.42 68.08 15,624,505 +0.83(+1.23%)
May 18, 2017 66.97 67.58 66.72 67.25 14,114,175 -0.02(-0.03%)
May 17, 2017 67.54 68.12 67.24 67.27 15,606,451 -0.67(-0.99%)
May 16, 2017 68.60 68.60 67.70 67.94 11,691,990 -0.34(-0.50%)
May 15, 2017 68.76 68.87 68.06 68.28 13,203,867 +0.53(+0.78%)
May 12, 2017 67.93 68.06 67.55 67.75 10,708,604 -0.23(-0.34%)
May 11, 2017 68.36 68.48 67.88 67.98 11,968,679 -0.14(-0.21%)
May 10, 2017 67.62 68.44 67.56 68.12 18,259,012 +0.89(+1.32%)
May 09, 2017 67.93 67.93 67.03 67.23 10,719,514 -0.56(-0.83%)
May 08, 2017 67.30 67.91 67.24 67.79 18,948,220 +0.48(+0.71%)
May 05, 2017 66.30 67.42 66.26 67.31 18,743,753 +1.05(+1.58%)
May 04, 2017 67.03 67.11 65.83 66.26 33,941,828 -1.24(-1.84%)
May 03, 2017 67.16 67.82 66.97 67.50 16,934,781 +0.19(+0.28%)
May 02, 2017 67.79 68.01 67.03 67.31 16,433,342 -0.34(-0.50%)
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.