Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.53 54.78 54.37 54.52 18,344,550 -0.17(-0.31%)
Feb 27, 2017 54.28 54.93 54.19 54.69 30,998,722 +0.47(+0.86%)
Feb 24, 2017 54.34 54.55 53.95 54.22 18,325,562 -0.51(-0.94%)
Feb 23, 2017 55.12 55.21 54.39 54.74 22,765,032 +0.23(+0.42%)
Feb 22, 2017 55.09 55.15 54.47 54.51 15,104,974 -0.84(-1.52%)
Feb 21, 2017 55.49 55.65 55.26 55.35 15,440,206 +0.37(+0.68%)
Feb 17, 2017 54.97 54.97 54.97 0 -0.31(-0.55%)
Feb 16, 2017 56.10 56.17 55.19 55.28 14,889,410 -0.76(-1.36%)
Feb 15, 2017 56.10 56.34 55.86 56.04 11,686,254 -0.22(-0.39%)
Feb 14, 2017 56.24 56.29 55.56 56.26 14,102,046 +0.18(+0.33%)
Feb 13, 2017 55.86 56.10 55.75 56.08 10,451,570 +0.11(+0.19%)
Feb 10, 2017 56.00 56.29 55.81 55.97 13,622,595 +0.42(+0.76%)
Feb 09, 2017 55.26 55.72 55.26 55.55 12,125,059 +0.62(+1.13%)
Feb 08, 2017 55.06 53.96 54.93 21,138,946 +0.13(+0.24%)
Feb 07, 2017 55.35 55.61 54.51 54.80 18,529,770 -0.79(-1.42%)
Feb 06, 2017 56.07 56.26 55.43 55.59 13,772,242 -0.47(-0.84%)
Feb 03, 2017 55.81 56.36 55.48 56.07 15,485,850 +0.48(+0.87%)
Feb 02, 2017 55.36 55.68 54.92 55.58 16,861,428 +0.31(+0.57%)
Feb 01, 2017 55.98 56.05 54.93 55.27 24,110,702 -0.41(-0.74%)
Jan 31, 2017 55.69 55.77 55.10 55.68 18,337,392 +0.02(+0.04%)
Jan 30, 2017 56.44 56.47 55.33 55.66 17,381,698 -1.04(-1.83%)
Jan 27, 2017 56.94 57.00 56.53 56.70 13,027,639 -0.60(-1.04%)
Jan 26, 2017 57.43 57.52 57.17 57.30 11,315,544 +0.05(+0.08%)
Jan 25, 2017 56.97 57.42 56.95 57.25 12,304,233 +0.30(+0.52%)
Jan 24, 2017 56.55 57.20 56.45 56.95 15,498,384 +0.62(+1.10%)
Jan 23, 2017 56.68 56.79 56.06 56.33 19,895,420 -0.60(-1.06%)
Jan 20, 2017 57.09 57.28 56.74 56.94 12,021,265 +0.21(+0.38%)
Jan 19, 2017 57.04 57.06 56.58 56.72 11,780,068 -0.31(-0.55%)
Jan 18, 2017 56.85 57.19 56.78 57.04 11,422,868 -0.13(-0.23%)
Jan 17, 2017 56.99 57.30 56.95 57.17 12,790,965 +0.35(+0.62%)
Jan 13, 2017 56.81 56.81 56.81 0 -0.17(-0.29%)
Jan 12, 2017 57.54 57.60 56.75 56.98 14,264,408 -0.24(-0.41%)
Jan 11, 2017 56.81 57.33 56.57 57.22 16,871,580 +0.61(+1.08%)
Jan 10, 2017 57.08 57.21 56.56 56.61 12,644,594 -0.52(-0.91%)
Jan 09, 2017 57.59 57.64 57.04 57.13 14,348,233 -0.84(-1.45%)
Jan 06, 2017 58.10 58.16 57.59 57.97 9,701,810 +0.05(+0.09%)
Jan 05, 2017 58.10 58.31 57.64 57.91 14,585,357 -0.15(-0.25%)
Jan 04, 2017 58.23 58.33 57.87 58.06 14,642,292 -0.12(-0.21%)
Jan 03, 2017 58.14 58.67 57.56 58.18 32,234,114 +0.65(+1.13%)
Dec 30, 2016 57.53 57.53 57.53 0 -0.17(-0.29%)
Dec 29, 2016 57.73 57.90 57.49 57.70 8,767,303 -0.11(-0.20%)
Dec 28, 2016 58.58 58.60 57.77 57.81 10,595,897 -0.63(-1.08%)
Dec 27, 2016 58.41 58.65 58.36 58.45 13,101,547 +0.13(+0.22%)
Dec 23, 2016 58.32 58.32 58.32 0 -0.05(-0.09%)
Dec 22, 2016 58.17 58.52 58.06 58.37 14,362,245 +0.24(+0.41%)
Dec 21, 2016 58.17 58.40 57.84 58.14 10,607,384 +0.09(+0.16%)
Dec 20, 2016 58.47 58.55 57.88 58.04 11,754,507 -0.13(-0.22%)
Dec 19, 2016 58.38 58.49 58.06 58.17 9,311,423 -0.27(-0.46%)
Dec 16, 2016 58.49 58.49 58.14 58.44 23,388,530 +0.36(+0.62%)
Dec 15, 2016 57.71 58.30 57.38 58.08 25,052,830 +0.13(+0.22%)
Dec 14, 2016 58.85 59.09 57.79 57.95 26,093,608 -1.19(-2.00%)
Dec 13, 2016 58.92 59.56 58.38 59.14 21,068,574 +0.66(+1.13%)
Dec 12, 2016 59.49 59.61 58.23 58.48 21,227,962 +0.27(+0.47%)
Dec 09, 2016 58.32 58.32 57.87 58.20 11,811,927 +0.18(+0.31%)
Dec 08, 2016 57.86 58.10 57.41 58.02 19,208,754 +0.31(+0.54%)
Dec 07, 2016 57.12 57.79 57.12 57.71 21,050,682 +0.46(+0.80%)
Dec 06, 2016 57.01 57.48 56.66 57.25 22,317,804 -0.11(-0.19%)
Dec 05, 2016 57.37 57.82 57.13 57.36 29,642,900 +0.50(+0.88%)
Dec 02, 2016 56.66 57.12 56.50 56.86 24,136,068 +0.17(+0.29%)
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.