Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.35 -2.52 (-2.74%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 55.21 55.30 54.73 55.08 20,699,814 +0.38(+0.70%)
Jun 29, 2015 55.05 55.41 54.66 54.70 18,962,332 -1.06(-1.89%)
Jun 26, 2015 55.52 55.77 55.22 55.76 16,063,007 +0.18(+0.33%)
Jun 25, 2015 56.13 56.20 55.56 55.57 11,851,078 -0.57(-1.02%)
Jun 24, 2015 56.37 56.69 56.12 56.15 9,275,475 -0.35(-0.62%)
Jun 23, 2015 56.23 56.60 56.18 56.50 9,711,916 +0.18(+0.33%)
Jun 22, 2015 56.14 56.37 55.89 56.31 14,432,578 +0.68(+1.23%)
Jun 19, 2015 55.91 56.14 55.61 55.63 23,516,492 -0.52(-0.93%)
Jun 18, 2015 56.37 56.62 56.10 56.15 17,406,058 -0.04(-0.06%)
Jun 17, 2015 56.63 56.88 55.91 56.19 14,303,608 -0.14(-0.25%)
Jun 16, 2015 55.99 56.34 55.72 56.33 12,385,721 +0.44(+0.78%)
Jun 15, 2015 55.64 56.11 55.47 55.89 11,090,791 -0.13(-0.23%)
Jun 12, 2015 56.34 56.38 55.93 56.02 14,428,304 -0.63(-1.12%)
Jun 11, 2015 57.01 57.11 56.61 56.66 11,559,436 -0.25(-0.45%)
Jun 10, 2015 56.91 57.07 56.72 56.91 13,438,914 +0.69(+1.23%)
Jun 09, 2015 56.57 56.93 56.20 56.22 15,154,083 -0.01(-0.01%)
Jun 08, 2015 56.33 56.66 56.10 56.23 13,333,332 -0.32(-0.57%)
Jun 05, 2015 55.90 57.05 55.88 56.55 26,036,686 +0.39(+0.70%)
Jun 04, 2015 56.63 56.74 56.11 56.15 21,899,990 -0.77(-1.36%)
Jun 03, 2015 57.14 57.57 56.85 56.93 11,866,828 -0.39(-0.69%)
Jun 02, 2015 57.10 57.60 56.80 57.32 13,986,557 +0.39(+0.69%)
Jun 01, 2015 57.22 57.22 56.85 56.93 11,657,422 -0.15(-0.26%)
May 29, 2015 57.12 57.44 56.93 57.07 17,825,826 -0.07(-0.11%)
May 28, 2015 57.17 57.24 56.77 57.14 16,706,589 -0.23(-0.39%)
May 27, 2015 57.43 57.89 57.05 57.36 15,623,817 -0.10(-0.18%)
May 26, 2015 57.92 58.04 57.25 57.47 18,107,902 -0.92(-1.58%)
May 22, 2015 58.20 58.39 58.39 58.39 8,736,627 -0.21(-0.36%)
May 21, 2015 58.38 58.69 58.17 58.60 13,855,255 +0.55(+0.94%)
May 20, 2015 58.15 58.24 57.72 58.05 17,338,528 +0.11(+0.19%)
May 19, 2015 58.39 58.45 57.86 57.95 19,119,364 -0.84(-1.42%)
May 18, 2015 58.62 58.86 58.37 58.78 9,929,921 +0.05(+0.09%)
May 15, 2015 58.25 58.96 58.11 58.73 13,433,960 +0.23(+0.40%)
May 14, 2015 58.69 59.08 58.46 58.50 13,209,358 -0.02(-0.04%)
May 13, 2015 59.18 59.26 58.30 58.52 17,216,184 -0.15(-0.26%)
May 12, 2015 58.32 58.98 58.21 58.67 13,530,102 +0.27(+0.46%)
May 11, 2015 59.58 59.61 58.35 58.40 24,920,514 -1.12(-1.88%)
May 08, 2015 59.03 59.59 58.36 59.53 19,937,130 +0.96(+1.64%)
May 07, 2015 59.09 59.10 58.13 58.56 23,891,866 -0.64(-1.08%)
May 06, 2015 59.97 60.21 58.93 59.20 22,509,698 -0.23(-0.39%)
May 05, 2015 60.63 60.91 59.42 59.44 22,080,256 -0.74(-1.23%)
May 04, 2015 60.48 60.68 59.87 60.18 19,825,906 -0.15(-0.25%)
May 01, 2015 60.25 60.44 59.85 60.33 15,595,909 +0.14(+0.23%)
Apr 30, 2015 60.61 60.70 59.85 60.20 22,719,242 -0.19(-0.31%)
Apr 29, 2015 59.71 60.47 59.52 60.38 21,838,874 +0.47(+0.78%)
Apr 28, 2015 59.61 60.02 59.42 59.92 15,281,107 +0.30(+0.50%)
Apr 27, 2015 59.93 60.12 59.52 59.62 15,554,091 -0.07(-0.11%)
Apr 24, 2015 59.85 59.90 59.40 59.69 15,806,113 -0.34(-0.57%)
Apr 23, 2015 59.75 60.41 59.69 60.03 17,272,522 +0.41(+0.68%)
Apr 22, 2015 59.38 59.85 58.99 59.62 13,913,096 +0.39(+0.66%)
Apr 21, 2015 59.86 60.05 58.98 59.23 16,229,935 -0.63(-1.06%)
Apr 20, 2015 59.70 60.52 59.68 59.86 17,454,848 +0.23(+0.38%)
Apr 17, 2015 59.79 59.87 59.16 59.63 23,236,636 -0.44(-0.73%)
Apr 16, 2015 59.98 60.60 59.60 60.07 29,225,310 -0.14(-0.23%)
Apr 15, 2015 59.14 60.33 59.02 60.21 27,473,684 +1.41(+2.39%)
Apr 14, 2015 58.14 58.94 58.07 58.80 18,843,516 +1.04(+1.80%)
Apr 13, 2015 58.60 58.68 57.67 57.76 13,652,912 -0.58(-1.00%)
Apr 10, 2015 58.24 58.44 58.00 58.35 12,156,437 +0.25(+0.44%)
Apr 09, 2015 57.33 58.22 57.28 58.09 19,055,368 +0.92(+1.60%)
Apr 08, 2015 57.91 58.05 57.15 57.17 16,539,337 -0.47(-0.81%)
Apr 07, 2015 57.55 58.03 57.39 57.64 19,421,820 +0.04(+0.06%)
Apr 06, 2015 56.91 57.92 56.65 57.60 21,348,588 +1.02(+1.80%)
Apr 02, 2015 56.21 56.58 56.58 56.58 19,034,000 +0.12(+0.21%)
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.