Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.61 55.71 55.11 55.50 21,263,548 +0.04(+0.07%)
Jan 30, 2018 56.13 56.16 55.41 55.46 30,682,258 -1.14(-2.02%)
Jan 29, 2018 57.24 57.44 56.51 56.60 17,057,024 -0.87(-1.51%)
Jan 26, 2018 57.28 57.56 57.16 57.47 10,500,470 +0.31(+0.54%)
Jan 25, 2018 57.90 57.90 57.05 57.16 15,804,978 -0.45(-0.79%)
Jan 24, 2018 57.83 58.12 57.41 57.61 17,425,280 -0.16(-0.27%)
Jan 23, 2018 57.96 58.02 57.47 57.76 13,735,002 -0.09(-0.15%)
Jan 22, 2018 56.70 57.88 56.69 57.85 22,946,380 +1.22(+2.16%)
Jan 19, 2018 56.58 56.65 56.26 56.63 17,483,568 -0.07(-0.13%)
Jan 18, 2018 56.96 57.10 56.60 56.70 15,530,268 -0.47(-0.82%)
Jan 17, 2018 56.84 57.42 56.47 57.17 18,891,176 +0.50(+0.88%)
Jan 16, 2018 57.53 57.57 56.57 56.67 22,409,706 -0.73(-1.27%)
Jan 12, 2018 57.40 57.40 57.40 0 +0.55(+0.97%)
Jan 11, 2018 55.90 57.05 55.70 56.85 24,395,416 +1.14(+2.05%)
Jan 10, 2018 55.71 14,595,049 -0.07(-0.12%)
Jan 09, 2018 56.03 56.04 55.69 55.78 12,454,660 -0.14(-0.25%)
Jan 08, 2018 55.56 55.95 55.41 55.92 13,188,916 +0.33(+0.60%)
Jan 05, 2018 55.53 55.63 55.12 55.58 19,158,288 -0.02(-0.04%)
Jan 04, 2018 55.24 55.64 55.04 55.61 19,294,574 +0.33(+0.60%)
Jan 03, 2018 54.57 55.41 54.51 55.27 26,026,728 +0.82(+1.50%)
Jan 02, 2018 53.84 54.52 53.67 54.46 20,083,434 +0.88(+1.65%)
Dec 29, 2017 53.58 53.58 53.58 0 -0.16(-0.29%)
Dec 28, 2017 53.64 53.73 53.55 53.73 10,741,733 +0.08(+0.15%)
Dec 27, 2017 53.83 53.86 53.54 53.65 14,640,593 -0.18(-0.33%)
Dec 26, 2017 53.55 53.92 53.44 53.83 11,606,857 +0.47(+0.88%)
Dec 22, 2017 53.31 53.58 53.09 53.36 14,378,828 +0.11(+0.21%)
Dec 21, 2017 52.17 53.40 52.11 53.25 22,657,286 +1.10(+2.12%)
Dec 20, 2017 51.59 52.23 51.43 52.14 16,528,139 +0.73(+1.41%)
Dec 19, 2017 51.58 51.71 51.30 51.42 9,123,311 +0.07(+0.14%)
Dec 18, 2017 51.08 51.60 51.06 51.34 13,029,896 +0.39(+0.77%)
Dec 15, 2017 51.36 51.36 50.88 50.95 13,694,455 -0.05(-0.09%)
Dec 14, 2017 50.99 51.36 50.97 51.00 15,997,995 -0.18(-0.36%)
Dec 13, 2017 51.25 51.37 51.03 51.18 12,512,555 -0.07(-0.14%)
Dec 12, 2017 51.26 51.65 51.18 51.25 15,964,573 -0.14(-0.27%)
Dec 11, 2017 51.12 51.66 51.09 51.39 15,365,112 +0.37(+0.72%)
Dec 08, 2017 50.82 51.05 49.12 51.03 14,523,275 +0.00(+0.00%)
Dec 07, 2017 50.36 50.65 50.32 11,695,851 +0.00(+0.00%)
Dec 06, 2017 50.93 51.02 50.34 50.41 16,375,458 -0.66(-1.30%)
Dec 05, 2017 51.30 51.48 51.02 51.08 14,513,873 -0.22(-0.43%)
Dec 04, 2017 51.76 52.11 51.14 51.30 18,431,470 -0.02(-0.04%)
Dec 01, 2017 51.25 51.67 51.11 51.32 28,768,176 +0.43(+0.84%)
Nov 30, 2017 50.26 50.99 50.26 50.89 30,282,106 +0.75(+1.50%)
Nov 29, 2017 49.85 50.23 49.74 50.14 18,464,310 +0.27(+0.55%)
Nov 28, 2017 49.54 49.94 49.48 49.87 16,446,693 +0.38(+0.77%)
Nov 27, 2017 49.78 49.84 49.38 49.49 14,386,353 -0.51(-1.02%)
Nov 24, 2017 50.05 50.16 49.99 49.99 6,776,086 +0.14(+0.28%)
Nov 22, 2017 49.95 50.05 49.83 49.86 12,637,090 +0.20(+0.40%)
Nov 21, 2017 49.74 49.94 49.55 49.66 11,489,657 +0.11(+0.22%)
Nov 20, 2017 49.60 49.65 49.33 49.55 10,570,138 -0.12(-0.24%)
Nov 17, 2017 49.52 49.77 49.39 49.66 12,453,735 +0.24(+0.49%)
Nov 16, 2017 49.46 49.64 49.28 49.42 16,990,506 -0.20(-0.40%)
Nov 15, 2017 49.74 49.84 49.41 49.62 24,021,240 -0.57(-1.13%)
Nov 14, 2017 50.82 50.82 50.13 50.19 22,439,554 -0.82(-1.62%)
Nov 13, 2017 51.17 51.36 50.95 51.01 10,168,810 -0.29(-0.57%)
Nov 10, 2017 51.49 51.53 50.92 51.31 14,302,715 -0.27(-0.53%)
Nov 09, 2017 51.23 51.67 51.15 51.58 17,634,646 +0.15(+0.30%)
Nov 08, 2017 51.55 51.68 51.14 51.42 19,343,152 -0.25(-0.48%)
Nov 07, 2017 51.83 51.90 51.40 51.67 18,207,076 -0.07(-0.13%)
Nov 06, 2017 50.81 51.81 50.72 51.74 25,923,146 +1.16(+2.29%)
Nov 03, 2017 50.41 50.78 50.36 50.58 15,086,999 +0.15(+0.29%)
Nov 02, 2017 50.58 50.72 50.13 50.44 15,380,605 -0.15(-0.29%)
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.