Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.94 +0.20 (+0.23%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 49.88 50.20 49.66 50.02 13,100,764 +0.16(+0.32%)
Oct 30, 2017 49.99 49.58 49.86 15,769,435 +0.26(+0.52%)
Oct 27, 2017 49.25 49.86 48.86 49.60 21,979,020 +0.09(+0.18%)
Oct 26, 2017 49.43 49.67 49.21 49.51 12,711,360 +0.10(+0.21%)
Oct 25, 2017 49.66 49.81 49.25 49.41 18,360,322 -0.35(-0.70%)
Oct 24, 2017 49.83 49.97 49.65 49.75 13,333,291 +0.10(+0.19%)
Oct 23, 2017 49.95 50.11 49.61 49.66 11,751,631 -0.26(-0.52%)
Oct 20, 2017 49.93 49.94 49.58 49.91 13,333,306 +0.10(+0.19%)
Oct 19, 2017 49.63 50.02 49.61 49.82 10,307,768 -0.15(-0.31%)
Oct 18, 2017 50.29 50.50 49.91 49.97 10,463,138 -0.35(-0.70%)
Oct 17, 2017 50.28 50.43 50.05 50.33 11,373,940 +0.03(+0.06%)
Oct 16, 2017 50.34 50.59 50.19 50.30 10,409,646 +0.11(+0.22%)
Oct 13, 2017 50.51 50.66 50.16 50.19 12,075,300 -0.03(-0.06%)
Oct 12, 2017 50.02 50.28 49.94 50.22 13,823,243 -0.18(-0.37%)
Oct 11, 2017 50.22 50.43 50.02 50.40 13,967,064 +0.12(+0.23%)
Oct 10, 2017 50.59 50.77 50.23 50.28 10,540,787 +0.04(+0.09%)
Oct 09, 2017 50.19 50.39 50.13 50.24 7,826,104 +0.10(+0.21%)
Oct 06, 2017 50.08 50.36 49.97 50.13 16,242,967 -0.43(-0.84%)
Oct 05, 2017 50.37 50.64 50.34 50.56 13,797,038 +0.23(+0.45%)
Oct 04, 2017 50.37 50.52 50.16 50.33 13,845,632 -0.04(-0.07%)
Oct 03, 2017 50.36 50.54 50.26 50.37 9,828,745 -0.05(-0.10%)
Oct 02, 2017 49.90 50.44 49.71 50.42 16,857,980 -0.01(-0.03%)
Sep 29, 2017 50.27 50.44 50.11 50.44 19,398,610 -0.01(-0.01%)
Sep 28, 2017 50.51 50.75 50.30 50.44 16,018,428 +0.04(+0.09%)
Sep 27, 2017 50.41 49.95 50.40 14,824,086 +0.21(+0.43%)
Sep 26, 2017 50.08 50.28 49.94 50.19 14,542,168 -0.02(-0.04%)
Sep 25, 2017 49.72 50.36 49.67 50.21 20,140,338 +0.71(+1.44%)
Sep 22, 2017 49.20 49.63 49.15 49.49 19,888,032 +0.25(+0.51%)
Sep 21, 2017 49.16 49.37 49.02 49.24 12,045,336 +0.01(+0.03%)
Sep 20, 2017 49.04 49.36 49.00 49.23 24,810,910 +0.33(+0.68%)
Sep 19, 2017 48.80 48.97 48.71 48.90 14,261,962 +0.20(+0.41%)
Sep 18, 2017 48.38 48.73 48.35 48.70 17,085,128 +0.21(+0.43%)
Sep 15, 2017 48.48 48.49 48.17 48.49 17,743,068 +0.11(+0.24%)
Sep 14, 2017 48.24 48.71 48.23 48.38 20,061,154 +0.23(+0.48%)
Sep 13, 2017 47.65 48.17 47.60 48.15 21,862,116 +0.60(+1.25%)
Sep 12, 2017 47.40 47.65 47.27 47.55 12,942,063 +0.29(+0.62%)
Sep 11, 2017 47.00 47.32 46.89 47.26 18,639,060 +0.44(+0.95%)
Sep 08, 2017 47.22 47.24 46.60 46.82 14,120,340 -0.50(-1.06%)
Sep 07, 2017 47.25 47.43 47.00 47.32 11,885,719 +0.09(+0.18%)
Sep 06, 2017 46.71 47.36 46.68 47.23 23,455,930 +0.76(+1.63%)
Sep 05, 2017 46.41 46.70 46.15 46.47 24,918,556 +0.25(+0.55%)
Sep 01, 2017 45.85 46.37 45.73 46.22 15,951,010 +0.44(+0.97%)
Aug 31, 2017 45.75 45.89 45.60 45.78 14,214,327 +0.22(+0.48%)
Aug 30, 2017 45.36 45.69 45.23 45.56 11,885,070 +0.02(+0.05%)
Aug 29, 2017 45.38 45.59 45.20 45.54 12,005,109 -0.06(-0.13%)
Aug 28, 2017 45.82 45.97 45.35 45.59 13,695,695 -0.20(-0.44%)
Aug 25, 2017 45.68 45.98 45.67 45.80 11,307,849 +0.20(+0.45%)
Aug 24, 2017 45.41 45.70 45.39 45.59 14,292,382 +0.03(+0.06%)
Aug 23, 2017 45.27 45.80 45.23 45.57 15,854,805 +0.20(+0.43%)
Aug 22, 2017 45.19 45.47 45.17 45.37 20,870,542 +0.30(+0.66%)
Aug 21, 2017 45.24 45.26 44.93 45.07 14,272,254 -0.23(-0.51%)
Aug 18, 2017 44.96 45.61 44.93 45.30 25,631,384 +0.23(+0.50%)
Aug 17, 2017 45.54 45.72 45.06 45.08 20,353,588 -0.65(-1.41%)
Aug 16, 2017 46.18 46.31 45.63 45.73 22,809,124 -0.44(-0.96%)
Aug 15, 2017 46.42 46.42 45.90 46.17 17,505,564 -0.17(-0.38%)
Aug 14, 2017 46.57 46.77 46.28 46.34 15,689,720 -0.14(-0.30%)
Aug 11, 2017 46.64 46.90 46.44 46.48 21,997,390 -0.31(-0.65%)
Aug 10, 2017 47.37 47.45 46.71 46.79 20,994,770 -0.50(-1.06%)
Aug 09, 2017 47.32 47.58 47.11 47.29 14,358,493 +0.04(+0.09%)
Aug 08, 2017 47.22 47.66 47.11 47.24 14,346,338 -0.11(-0.23%)
Aug 07, 2017 47.51 47.60 47.21 47.35 15,732,316 -0.36(-0.76%)
Aug 04, 2017 47.59 47.85 47.48 47.72 12,890,873 +0.15(+0.32%)
Aug 03, 2017 48.16 48.24 47.35 47.56 21,083,370 -0.68(-1.40%)
Aug 02, 2017 48.17 48.44 47.74 48.24 20,793,844 -0.18(-0.38%)
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.