Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 57.40 57.49 56.69 57.01 23,988,282 -0.18(-0.31%)
Apr 29, 2015 56.55 57.27 56.37 57.19 23,058,738 +0.44(+0.78%)
Apr 28, 2015 56.45 56.85 56.27 56.75 16,134,671 +0.28(+0.50%)
Apr 27, 2015 56.76 56.93 56.37 56.47 16,422,903 -0.06(-0.11%)
Apr 24, 2015 56.68 56.73 56.26 56.53 16,689,003 -0.32(-0.57%)
Apr 23, 2015 56.59 57.22 56.53 56.85 18,237,322 +0.39(+0.68%)
Apr 22, 2015 56.24 56.68 55.87 56.47 14,690,246 +0.37(+0.66%)
Apr 21, 2015 56.69 56.87 55.86 56.09 17,136,498 -0.60(-1.06%)
Apr 20, 2015 56.54 57.31 56.52 56.69 18,429,832 +0.21(+0.38%)
Apr 17, 2015 56.62 56.70 56.03 56.48 24,534,574 -0.41(-0.73%)
Apr 16, 2015 56.81 57.39 56.44 56.89 30,857,762 -0.13(-0.23%)
Apr 15, 2015 56.01 57.14 55.90 57.02 29,008,294 +1.33(+2.39%)
Apr 14, 2015 55.07 55.82 55.00 55.69 19,896,066 +0.99(+1.80%)
Apr 13, 2015 55.50 55.58 54.62 54.71 14,415,529 -0.55(-1.00%)
Apr 10, 2015 55.16 55.35 54.93 55.26 12,835,465 +0.24(+0.44%)
Apr 09, 2015 54.29 55.14 54.25 55.02 20,119,752 +0.87(+1.60%)
Apr 08, 2015 54.85 54.98 54.13 54.15 17,463,182 -0.44(-0.81%)
Apr 07, 2015 54.51 54.96 54.36 54.59 20,506,674 +0.03(+0.06%)
Apr 06, 2015 53.90 54.85 53.65 54.56 22,541,066 +0.97(+1.80%)
Apr 02, 2015 53.23 53.59 53.59 53.59 20,097,190 +0.11(+0.21%)
Apr 01, 2015 53.67 53.94 53.37 53.48 19,278,700 -0.01(-0.03%)
Mar 31, 2015 53.40 53.78 53.09 53.49 13,637,789 -0.32(-0.59%)
Mar 30, 2015 53.19 53.91 53.17 53.81 26,376,848 +1.13(+2.15%)
Mar 27, 2015 52.91 53.02 52.57 52.68 17,355,568 -0.43(-0.82%)
Mar 26, 2015 53.79 53.96 52.92 53.11 22,215,806 -0.06(-0.12%)
Mar 25, 2015 52.83 53.58 52.78 53.18 23,054,054 +0.68(+1.30%)
Mar 24, 2015 52.98 53.06 52.46 52.49 21,435,292 -0.35(-0.67%)
Mar 23, 2015 53.15 53.51 52.85 52.85 17,635,098 -0.19(-0.35%)
Mar 20, 2015 52.84 53.34 52.63 53.03 32,791,152 +0.77(+1.47%)
Mar 19, 2015 52.46 52.69 52.11 52.26 33,933,924 -0.84(-1.59%)
Mar 18, 2015 51.27 53.39 51.19 53.11 40,518,592 +1.50(+2.91%)
Mar 17, 2015 51.49 51.80 51.23 51.61 20,346,646 -0.20(-0.38%)
Mar 16, 2015 50.83 51.85 50.67 51.80 24,745,944 +0.69(+1.35%)
Mar 13, 2015 50.97 51.17 50.56 51.11 30,679,594 -0.19(-0.37%)
Mar 12, 2015 51.72 51.96 51.28 51.30 28,099,008 -0.33(-0.64%)
Mar 11, 2015 51.57 51.85 51.26 51.63 19,054,986 +0.15(+0.29%)
Mar 10, 2015 51.79 52.09 51.46 51.48 27,785,468 -0.73(-1.39%)
Mar 09, 2015 52.50 53.10 52.21 52.21 25,464,782 -0.38(-0.72%)
Mar 06, 2015 53.17 53.44 52.45 52.59 27,999,426 -0.96(-1.79%)
Mar 05, 2015 53.73 53.80 53.46 53.54 16,406,382 -0.32(-0.60%)
Mar 04, 2015 53.95 53.94 53.27 53.87 24,241,468 -0.08(-0.14%)
Mar 03, 2015 53.78 54.26 53.54 53.94 18,030,742 +0.20(+0.37%)
Mar 02, 2015 54.01 54.06 53.22 53.74 26,243,868 -0.38(-0.70%)
Feb 27, 2015 54.57 54.61 54.06 54.12 19,510,230 -0.24(-0.44%)
Feb 26, 2015 55.06 55.09 54.07 54.36 28,230,502 -1.03(-1.85%)
Feb 25, 2015 55.13 55.48 54.85 55.39 23,398,906 +0.30(+0.55%)
Feb 24, 2015 55.27 55.32 54.73 55.09 22,530,384 +0.15(+0.27%)
Feb 23, 2015 54.62 55.38 54.48 54.93 28,658,128 -0.23(-0.41%)
Feb 20, 2015 55.28 55.56 54.70 55.16 37,439,804 -0.27(-0.48%)
Feb 19, 2015 54.53 55.74 54.28 55.43 34,846,192 -0.26(-0.47%)
Feb 18, 2015 55.90 56.13 55.54 55.69 28,278,594 -0.67(-1.19%)
Feb 17, 2015 55.92 56.45 55.59 56.36 32,305,482 +0.17(+0.30%)
Feb 13, 2015 55.56 56.19 56.19 56.19 45,537,688 +1.16(+2.12%)
Feb 12, 2015 55.05 55.28 54.65 55.02 38,578,988 +0.71(+1.31%)
Feb 11, 2015 54.00 54.56 53.72 54.31 38,243,280 -0.38(-0.70%)
Feb 10, 2015 54.82 54.87 53.70 54.69 32,069,112 -0.03(-0.05%)
Feb 09, 2015 54.90 55.35 54.60 54.72 29,478,518 +0.05(+0.10%)
Feb 06, 2015 55.09 55.18 54.39 54.67 38,159,376 +0.01(+0.03%)
Feb 05, 2015 54.52 54.95 54.19 54.65 46,397,604 +0.77(+1.44%)
Feb 04, 2015 54.07 54.38 53.43 53.88 60,043,676 -0.90(-1.65%)
Feb 03, 2015 53.94 55.06 53.92 54.78 68,659,904 +1.46(+2.74%)
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.