Energy Select Sector SPDR (NY: XLE )

47.07 USD -1.28 (-2.65%)
Official Closing Price Updated: 4:50 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 67.76 68.42 66.47 67.50 24,107,385 -0.11(-0.16%)
Apr 28, 2016 68.32 68.82 67.35 67.61 15,554,778 -1.02(-1.49%)
Apr 27, 2016 67.70 68.78 67.65 68.63 21,962,444 +1.28(+1.90%)
Apr 26, 2016 66.67 67.38 66.51 67.35 13,584,975 +1.06(+1.60%)
Apr 25, 2016 66.81 66.82 65.79 66.29 17,233,538 -0.75(-1.12%)
Apr 22, 2016 66.24 67.29 66.19 67.04 15,764,509 +0.96(+1.45%)
Apr 21, 2016 66.56 66.84 65.94 66.08 19,333,572 -0.39(-0.59%)
Apr 20, 2016 65.53 66.98 65.32 66.47 21,087,496 +0.59(+0.90%)
Apr 19, 2016 64.96 65.95 64.66 65.88 17,341,104 +1.29(+2.00%)
Apr 18, 2016 62.23 64.75 62.10 64.59 20,685,086 +1.05(+1.65%)
Apr 15, 2016 64.05 64.16 63.46 63.54 14,221,157 -0.87(-1.35%)
Apr 14, 2016 64.53 64.54 64.03 64.41 17,435,236 +0.15(+0.23%)
Apr 13, 2016 63.93 64.45 63.48 64.26 18,701,290 +0.30(+0.47%)
Apr 12, 2016 62.35 64.32 62.30 63.96 27,630,218 +1.85(+2.98%)
Apr 11, 2016 62.87 63.06 62.11 62.11 16,235,611 -0.26(-0.42%)
Apr 08, 2016 62.29 62.71 62.06 62.37 17,666,506 +1.23(+2.01%)
Apr 07, 2016 61.02 61.59 60.63 61.14 13,927,061 -0.36(-0.59%)
Apr 06, 2016 60.69 61.51 60.24 61.50 18,218,687 +1.30(+2.16%)
Apr 05, 2016 60.10 60.63 59.94 60.20 16,048,846 -0.41(-0.68%)
Apr 04, 2016 60.95 61.59 60.43 60.61 15,808,198 -0.45(-0.74%)
Apr 01, 2016 60.82 61.24 60.61 61.06 14,804,794 -0.83(-1.34%)
Mar 31, 2016 61.68 62.37 61.58 61.89 14,046,157 -0.03(-0.05%)
Mar 30, 2016 62.36 62.62 61.56 61.92 15,744,622 +0.12(+0.19%)
Mar 29, 2016 60.82 61.85 60.46 61.80 14,360,207 +0.29(+0.47%)
Mar 28, 2016 61.86 62.03 61.09 61.51 11,564,524 -0.33(-0.53%)
Mar 24, 2016 60.69 61.84 61.84 61.84 15,516,000 +0.30(+0.49%)
Mar 23, 2016 62.47 62.70 61.42 61.54 18,873,431 -1.38(-2.19%)
Mar 22, 2016 62.53 63.49 62.50 62.92 14,179,019 -0.35(-0.55%)
Mar 21, 2016 63.24 63.69 62.57 63.27 16,698,010 -0.22(-0.35%)
Mar 18, 2016 63.79 63.85 62.90 63.49 30,474,007 -0.27(-0.42%)
Mar 17, 2016 63.41 64.28 62.84 63.76 28,160,552 +0.86(+1.37%)
Mar 16, 2016 62.20 63.04 61.77 62.90 26,964,723 +1.07(+1.73%)
Mar 15, 2016 61.13 61.84 60.66 61.83 21,717,696 -0.12(-0.19%)
Mar 14, 2016 61.58 62.17 61.34 61.95 21,761,391 -0.41(-0.66%)
Mar 11, 2016 61.59 62.56 61.52 62.36 24,783,649 +1.57(+2.58%)
Mar 10, 2016 60.48 60.86 59.69 60.79 28,773,415 +0.05(+0.08%)
Mar 09, 2016 60.59 61.52 59.84 60.74 25,453,563 +0.97(+1.62%)
Mar 08, 2016 61.88 61.92 59.67 59.77 29,812,004 -2.62(-4.20%)
Mar 07, 2016 60.93 62.46 60.64 62.39 33,352,562 +1.43(+2.35%)
Mar 04, 2016 60.72 60.96 60.07 60.96 30,551,608 +0.58(+0.96%)
Mar 03, 2016 59.24 60.49 59.24 60.38 24,394,776 +0.90(+1.51%)
Mar 02, 2016 57.70 59.52 57.42 59.48 26,791,877 +1.42(+2.45%)
Mar 01, 2016 56.98 58.15 56.40 58.06 23,640,683 +1.48(+2.62%)
Feb 29, 2016 57.46 57.62 56.53 56.58 22,974,769 -0.65(-1.14%)
Feb 26, 2016 57.84 58.00 57.04 57.23 21,155,074 +0.34(+0.60%)
Feb 25, 2016 56.67 57.04 55.78 56.89 18,587,136 +0.05(+0.09%)
Feb 24, 2016 55.22 56.97 55.07 56.84 25,279,180 +0.57(+1.01%)
Feb 23, 2016 57.70 57.98 56.17 56.27 21,453,255 -1.99(-3.42%)
Feb 22, 2016 57.89 58.52 57.64 58.26 24,708,065 +1.45(+2.55%)
Feb 19, 2016 56.18 56.83 55.73 56.81 25,128,752 -0.13(-0.23%)
Feb 18, 2016 58.15 58.24 56.66 56.94 28,825,561 -0.72(-1.25%)
Feb 17, 2016 56.50 57.91 56.28 57.66 29,270,702 +1.83(+3.28%)
Feb 16, 2016 56.21 56.38 55.02 55.83 33,798,829 +0.55(+0.99%)
Feb 12, 2016 54.60 55.28 55.28 55.28 25,782,000 +1.42(+2.63%)
Feb 11, 2016 53.15 54.27 52.37 53.86 47,981,724 -0.23(-0.42%)
Feb 10, 2016 54.15 55.32 53.51 54.09 30,215,400 -0.22(-0.41%)
Feb 09, 2016 54.82 55.49 53.44 54.31 37,411,115 -1.34(-2.41%)
Feb 08, 2016 54.83 56.00 54.00 55.65 34,801,828 -0.29(-0.52%)
Feb 05, 2016 56.50 56.74 55.47 55.94 30,240,956 -1.33(-2.32%)
Feb 04, 2016 57.42 58.50 57.00 57.27 37,053,632 -0.03(-0.05%)
Feb 03, 2016 56.12 57.35 54.11 57.30 36,427,656 +1.97(+3.56%)
Feb 02, 2016 55.84 56.10 55.04 55.33 25,193,094 -1.90(-3.33%)
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.