Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.85 49.95 49.40 49.72 25,649,136 +0.22(+0.45%)
Jun 29, 2017 49.53 50.04 49.39 49.49 24,839,254 +0.11(+0.22%)
Jun 28, 2017 49.18 49.69 49.15 49.39 22,014,284 +0.27(+0.55%)
Jun 27, 2017 49.37 49.59 49.11 49.12 18,577,522 -0.08(-0.16%)
Jun 26, 2017 49.46 49.55 49.00 49.20 17,761,800 -0.11(-0.22%)
Jun 23, 2017 48.98 49.36 48.84 49.30 19,006,390 +0.33(+0.67%)
Jun 22, 2017 49.03 49.40 48.78 48.97 20,149,926 -0.03(-0.06%)
Jun 21, 2017 49.66 49.95 48.74 49.00 35,648,656 -0.80(-1.61%)
Jun 20, 2017 49.87 49.95 49.25 49.81 20,975,386 -0.64(-1.28%)
Jun 19, 2017 50.66 50.77 50.32 50.45 20,470,026 -0.32(-0.63%)
Jun 16, 2017 50.25 50.80 49.92 50.77 32,149,816 +0.83(+1.65%)
Jun 15, 2017 50.10 50.35 49.73 49.95 25,319,894 -0.38(-0.76%)
Jun 14, 2017 51.12 51.12 49.94 50.33 39,807,360 -0.93(-1.81%)
Jun 13, 2017 51.03 51.32 50.78 51.26 20,782,406 +0.38(+0.75%)
Jun 12, 2017 50.97 51.38 50.77 50.88 30,140,524 +0.36(+0.71%)
Jun 09, 2017 49.45 50.69 49.44 50.52 30,482,122 +1.19(+2.41%)
Jun 08, 2017 49.24 49.70 49.23 49.33 25,729,376 -0.14(-0.29%)
Jun 07, 2017 49.98 50.22 49.13 49.48 30,155,878 -0.71(-1.41%)
Jun 06, 2017 49.57 50.27 49.45 50.18 19,504,904 +0.59(+1.18%)
Jun 05, 2017 49.35 49.78 49.34 49.60 16,503,731 +0.09(+0.18%)
Jun 02, 2017 49.86 49.87 49.29 49.51 21,749,812 -0.58(-1.15%)
Jun 01, 2017 49.80 50.27 49.64 50.08 23,643,914 +0.31(+0.63%)
May 31, 2017 49.59 49.92 49.51 49.77 21,158,500 -0.21(-0.43%)
May 30, 2017 50.40 50.40 49.96 49.99 19,098,064 -0.68(-1.34%)
May 26, 2017 50.58 50.71 50.34 50.66 17,353,970 +0.08(+0.17%)
May 25, 2017 51.38 51.89 50.40 50.58 30,667,504 -0.94(-1.82%)
May 24, 2017 51.73 51.89 51.28 51.51 17,869,878 -0.27(-0.53%)
May 23, 2017 51.80 51.86 51.52 51.79 11,947,184 +0.12(+0.24%)
May 22, 2017 52.05 52.08 51.48 51.67 13,593,833 -0.11(-0.22%)
May 19, 2017 51.40 51.89 51.28 51.78 20,542,786 +0.63(+1.23%)
May 18, 2017 50.94 51.40 50.75 51.15 18,557,036 -0.02(-0.03%)
May 17, 2017 51.37 51.81 51.14 51.16 20,519,050 -0.51(-0.99%)
May 16, 2017 52.18 52.18 51.49 51.67 15,372,395 -0.26(-0.50%)
May 15, 2017 52.30 52.38 51.77 51.93 17,360,180 +0.40(+0.78%)
May 12, 2017 51.67 51.77 51.38 51.53 14,079,458 -0.18(-0.34%)
May 11, 2017 51.99 52.08 51.63 51.70 15,736,180 -0.11(-0.21%)
May 10, 2017 51.43 52.05 51.38 51.81 24,006,584 +0.68(+1.32%)
May 09, 2017 51.67 51.67 50.98 51.13 14,093,803 -0.43(-0.83%)
May 08, 2017 51.19 51.65 51.14 51.56 24,912,740 +0.37(+0.71%)
May 05, 2017 50.43 51.28 50.40 51.19 24,643,910 +0.80(+1.58%)
May 04, 2017 50.98 51.04 50.07 50.40 44,626,036 -0.94(-1.84%)
May 03, 2017 51.08 51.58 50.94 51.34 22,265,510 +0.14(+0.28%)
May 02, 2017 51.56 51.73 50.98 51.19 21,606,230 -0.26(-0.50%)
May 01, 2017 51.58 51.72 51.34 51.45 12,384,473 -0.14(-0.28%)
Apr 28, 2017 52.00 52.09 51.52 51.60 18,966,968 +0.04(+0.07%)
Apr 27, 2017 51.73 51.78 51.05 51.56 27,014,516 -0.57(-1.09%)
Apr 26, 2017 52.06 52.84 52.04 52.13 24,627,246 -0.17(-0.33%)
Apr 25, 2017 51.99 52.43 51.83 52.31 20,498,688 +0.44(+0.85%)
Apr 24, 2017 51.94 52.08 51.70 51.86 17,551,758 +0.30(+0.59%)
Apr 21, 2017 51.60 51.82 51.30 51.56 18,559,510 -0.26(-0.50%)
Apr 20, 2017 51.72 52.20 51.67 51.82 21,345,612 +0.25(+0.49%)
Apr 19, 2017 52.47 52.56 51.43 51.57 23,830,518 -0.77(-1.47%)
Apr 18, 2017 52.59 52.94 52.23 52.34 19,392,202 -0.49(-0.94%)
Apr 17, 2017 52.70 52.88 52.57 52.83 10,533,480 +0.11(+0.22%)
Apr 13, 2017 53.65 53.69 52.59 52.72 23,213,704 -0.98(-1.83%)
Apr 12, 2017 53.98 54.32 53.53 53.70 15,058,923 -0.23(-0.42%)
Apr 11, 2017 54.00 54.02 53.35 53.93 18,263,666 +0.01(+0.01%)
Apr 10, 2017 53.81 54.16 53.70 53.92 14,223,212 +0.40(+0.75%)
Apr 07, 2017 53.75 53.89 53.43 53.51 16,540,324 -0.21(-0.38%)
Apr 06, 2017 53.51 53.87 53.36 53.72 17,256,100 +0.43(+0.80%)
Apr 05, 2017 53.91 54.37 53.21 53.29 29,888,186 -0.17(-0.31%)
Apr 04, 2017 53.19 53.50 52.68 53.46 17,057,066 +0.39(+0.73%)
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.