Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.67 +0.52 (+0.60%)
Streaming Delayed Price Updated: 12:34 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 55.12 55.21 54.53 55.12 18,526,174 +0.02(+0.04%)
Jan 30, 2017 55.86 55.89 54.77 55.09 17,560,642 -1.03(-1.83%)
Jan 27, 2017 56.36 56.42 55.96 56.12 13,161,758 -0.59(-1.04%)
Jan 26, 2017 56.85 56.94 56.59 56.71 11,432,037 +0.05(+0.08%)
Jan 25, 2017 56.39 56.84 56.37 56.67 12,430,905 +0.29(+0.52%)
Jan 24, 2017 55.98 56.61 55.87 56.37 15,657,939 +0.61(+1.10%)
Jan 23, 2017 56.10 56.21 55.49 55.76 20,100,242 -0.60(-1.06%)
Jan 20, 2017 56.51 56.70 56.17 56.36 12,145,023 +0.21(+0.38%)
Jan 19, 2017 56.45 56.48 56.01 56.14 11,901,343 -0.31(-0.55%)
Jan 18, 2017 56.27 56.61 56.20 56.45 11,540,465 -0.13(-0.23%)
Jan 17, 2017 56.41 56.72 56.37 56.58 12,922,647 +0.35(+0.62%)
Jan 13, 2017 56.23 56.23 56.23 0 -0.17(-0.30%)
Jan 12, 2017 56.95 57.01 56.17 56.40 14,411,259 -0.23(-0.41%)
Jan 11, 2017 56.23 56.74 55.99 56.64 17,045,272 +0.60(+1.08%)
Jan 10, 2017 56.50 56.63 55.99 56.03 12,774,769 -0.51(-0.91%)
Jan 09, 2017 57.00 57.05 56.46 56.54 14,495,947 -0.83(-1.45%)
Jan 06, 2017 57.51 57.57 57.00 57.38 9,801,690 +0.05(+0.09%)
Jan 05, 2017 57.51 57.72 57.05 57.32 14,735,512 -0.14(-0.25%)
Jan 04, 2017 57.63 57.74 57.28 57.47 14,793,034 -0.12(-0.21%)
Jan 03, 2017 57.54 58.07 56.98 57.59 32,565,964 +0.64(+1.13%)
Dec 30, 2016 56.95 56.95 56.95 0 -0.17(-0.29%)
Dec 29, 2016 57.14 57.31 56.91 57.11 8,857,562 -0.11(-0.20%)
Dec 28, 2016 57.98 58.00 57.18 57.23 10,704,981 -0.63(-1.08%)
Dec 27, 2016 57.81 58.05 57.76 57.85 13,236,426 +0.13(+0.22%)
Dec 23, 2016 57.72 57.72 57.72 0 -0.05(-0.09%)
Dec 22, 2016 57.58 57.93 57.47 57.78 14,510,103 +0.23(+0.41%)
Dec 21, 2016 57.57 57.81 57.26 57.54 10,716,586 +0.09(+0.16%)
Dec 20, 2016 57.88 57.95 57.29 57.45 11,875,519 -0.13(-0.22%)
Dec 19, 2016 57.78 57.89 57.47 57.58 9,407,283 -0.26(-0.46%)
Dec 16, 2016 57.90 57.90 57.55 57.85 23,629,314 +0.36(+0.62%)
Dec 15, 2016 57.12 57.70 56.80 57.49 25,310,746 +0.13(+0.22%)
Dec 14, 2016 58.26 58.49 57.20 57.36 26,362,238 -1.17(-2.00%)
Dec 13, 2016 58.32 58.95 57.78 58.53 21,285,474 +0.65(+1.13%)
Dec 12, 2016 58.89 59.00 57.64 57.88 21,446,502 +0.27(+0.47%)
Dec 09, 2016 57.73 57.73 57.28 57.61 11,933,529 +0.18(+0.31%)
Dec 08, 2016 57.27 57.50 56.83 57.43 19,406,506 +0.31(+0.54%)
Dec 07, 2016 56.54 57.20 56.54 57.12 21,267,396 +0.45(+0.80%)
Dec 06, 2016 56.43 56.89 56.09 56.67 22,547,564 -0.11(-0.19%)
Dec 05, 2016 56.79 57.23 56.55 56.77 29,948,072 +0.50(+0.88%)
Dec 02, 2016 56.08 56.54 55.92 56.28 24,384,546 +0.17(+0.29%)
Dec 01, 2016 57.01 57.20 56.07 56.11 36,407,528 +0.14(+0.24%)
Nov 30, 2016 55.12 56.50 55.12 55.98 59,637,532 +2.71(+5.08%)
Nov 29, 2016 53.11 53.59 52.70 53.27 24,412,596 -0.66(-1.23%)
Nov 28, 2016 54.95 54.97 53.83 53.93 24,967,786 -0.76(-1.39%)
Nov 25, 2016 54.73 54.85 54.42 54.69 11,690,137 -0.27(-0.49%)
Nov 23, 2016 54.96 54.96 54.96 0 +0.23(+0.41%)
Nov 22, 2016 54.78 55.05 54.07 54.74 21,284,936 -0.03(-0.05%)
Nov 21, 2016 54.25 54.83 54.25 54.77 22,431,756 +1.27(+2.38%)
Nov 18, 2016 53.46 53.80 53.19 53.49 15,905,876 +0.22(+0.41%)
Nov 17, 2016 54.09 54.44 53.14 53.28 13,740,159 -0.36(-0.67%)
Nov 16, 2016 53.89 54.25 53.47 53.64 22,084,482 -0.38(-0.70%)
Nov 15, 2016 52.99 54.04 52.95 54.01 25,554,350 +1.48(+2.82%)
Nov 14, 2016 52.05 52.58 51.76 52.53 16,706,426 +0.29(+0.56%)
Nov 11, 2016 52.89 53.00 51.81 52.24 23,481,522 -0.97(-1.82%)
Nov 10, 2016 52.95 53.61 52.77 53.21 27,436,758 +0.23(+0.43%)
Nov 09, 2016 52.31 53.37 51.70 52.98 34,551,308 +0.85(+1.63%)
Nov 08, 2016 51.81 52.43 51.73 52.13 14,898,943 +0.07(+0.13%)
Nov 07, 2016 51.55 52.10 51.55 52.07 19,662,054 +1.10(+2.15%)
Nov 04, 2016 50.99 51.49 50.66 50.97 23,341,066 -0.28(-0.54%)
Nov 03, 2016 51.04 51.34 50.76 51.25 16,950,242 +0.20(+0.40%)
Nov 02, 2016 51.13 51.31 50.39 51.04 30,559,564 -0.57(-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.