Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.98 41.11 39.86 41.07 44,642,100 +1.16(+2.92%)
Jan 28, 2016 40.20 40.35 39.12 39.91 54,095,008 +1.18(+3.04%)
Jan 27, 2016 38.64 39.81 38.24 38.73 51,709,872 -0.18(-0.47%)
Jan 26, 2016 38.17 38.96 37.68 38.91 35,915,272 +1.42(+3.78%)
Jan 25, 2016 38.58 39.57 37.47 37.49 41,264,312 -1.83(-4.66%)
Jan 22, 2016 39.04 39.60 38.42 39.33 54,739,392 +1.67(+4.42%)
Jan 21, 2016 36.49 38.12 36.25 37.66 61,892,076 +1.14(+3.11%)
Jan 20, 2016 36.78 37.08 35.23 36.53 72,667,952 -0.99(-2.65%)
Jan 19, 2016 38.64 38.82 36.92 37.52 50,805,328 -0.83(-2.15%)
Jan 15, 2016 37.84 38.35 38.35 38.35 52,270,032 -1.14(-2.89%)
Jan 14, 2016 38.25 39.84 37.65 39.49 53,942,948 +1.63(+4.30%)
Jan 13, 2016 39.27 39.54 37.45 37.86 48,119,668 -0.93(-2.40%)
Jan 12, 2016 39.30 39.42 37.72 38.79 50,440,456 +0.09(+0.24%)
Jan 11, 2016 39.71 39.76 38.21 38.70 40,310,656 -0.85(-2.14%)
Jan 08, 2016 40.40 40.49 39.40 39.55 27,250,448 -0.52(-1.29%)
Jan 07, 2016 40.27 41.19 39.89 40.06 39,787,556 -1.00(-2.44%)
Jan 06, 2016 41.70 41.78 40.72 41.06 38,211,212 -1.64(-3.85%)
Jan 05, 2016 42.52 42.76 42.04 42.71 21,959,194 +0.16(+0.38%)
Jan 04, 2016 42.45 42.88 41.84 42.55 30,904,614 -0.01(-0.03%)
Dec 31, 2015 42.17 42.56 42.56 42.56 27,215,418 +0.19(+0.45%)
Dec 30, 2015 42.36 42.96 42.33 42.37 21,330,974 -0.58(-1.35%)
Dec 29, 2015 43.39 43.51 42.72 42.95 21,407,940 +0.30(+0.69%)
Dec 28, 2015 42.69 42.91 42.43 42.65 17,791,600 -0.79(-1.82%)
Dec 24, 2015 43.89 43.44 43.44 43.44 10,226,191 -0.40(-0.90%)
Dec 23, 2015 42.85 43.87 42.71 43.84 42,815,116 +1.83(+4.35%)
Dec 22, 2015 41.67 42.27 41.47 42.01 35,845,144 +0.49(+1.17%)
Dec 21, 2015 41.49 41.85 41.07 41.52 34,034,300 +0.04(+0.10%)
Dec 18, 2015 42.26 42.29 41.48 41.48 38,464,152 -0.74(-1.75%)
Dec 17, 2015 43.31 43.39 42.22 42.22 41,555,016 -1.06(-2.46%)
Dec 16, 2015 43.40 43.86 42.82 43.28 41,101,624 -0.29(-0.66%)
Dec 15, 2015 43.10 43.77 43.04 43.57 41,572,156 +1.07(+2.52%)
Dec 14, 2015 42.07 42.72 41.62 42.50 55,900,772 +0.22(+0.53%)
Dec 11, 2015 43.16 43.32 42.23 42.28 41,479,648 -1.64(-3.74%)
Dec 10, 2015 43.66 44.57 43.36 43.92 55,652,164 +0.28(+0.64%)
Dec 09, 2015 43.27 44.56 43.03 43.64 41,124,696 +0.57(+1.31%)
Dec 08, 2015 42.56 43.66 42.13 43.07 39,093,436 -0.45(-1.03%)
Dec 07, 2015 44.12 44.18 42.90 43.52 46,880,436 -1.72(-3.80%)
Dec 04, 2015 45.10 45.51 44.39 45.24 46,964,636 -0.29(-0.63%)
Dec 03, 2015 46.68 46.83 45.30 45.53 34,634,536 -0.93(-2.00%)
Dec 02, 2015 47.62 47.81 46.30 46.46 36,365,328 -1.48(-3.09%)
Dec 01, 2015 47.60 47.98 47.48 47.94 19,731,642 +0.38(+0.79%)
Nov 30, 2015 47.58 48.02 47.39 47.56 25,177,690 +0.17(+0.37%)
Nov 27, 2015 47.35 47.58 47.22 47.39 11,979,346 -0.34(-0.72%)
Nov 25, 2015 47.72 47.73 47.73 47.73 15,875,368 -0.39(-0.81%)
Nov 24, 2015 47.34 48.33 47.25 48.12 27,072,570 +1.01(+2.14%)
Nov 23, 2015 46.74 47.38 46.44 47.11 23,464,550 +0.34(+0.72%)
Nov 20, 2015 47.30 47.51 46.73 46.78 20,327,926 -0.50(-1.06%)
Nov 19, 2015 47.65 47.90 46.89 47.28 27,046,590 -0.64(-1.34%)
Nov 18, 2015 47.48 47.99 47.03 47.93 29,948,708 +0.78(+1.65%)
Nov 17, 2015 47.55 47.74 46.97 47.15 21,778,270 -0.52(-1.10%)
Nov 16, 2015 46.07 47.72 46.04 47.67 24,819,056 +1.54(+3.33%)
Nov 13, 2015 46.17 46.55 45.59 46.14 25,427,298 -0.19(-0.41%)
Nov 12, 2015 46.74 47.07 46.24 46.32 27,613,884 -1.08(-2.27%)
Nov 11, 2015 48.42 48.49 47.29 47.40 20,549,800 -1.03(-2.12%)
Nov 10, 2015 48.12 48.86 47.94 48.43 18,140,058 +0.10(+0.22%)
Nov 09, 2015 48.69 49.23 48.12 48.32 18,136,978 -0.48(-0.99%)
Nov 06, 2015 48.62 49.00 48.09 48.81 19,680,410 -0.25(-0.51%)
Nov 05, 2015 49.23 49.78 48.83 49.06 23,210,046 -0.42(-0.85%)
Nov 04, 2015 49.97 50.11 49.11 49.48 25,339,470 -0.45(-0.90%)
Nov 03, 2015 49.02 50.29 49.00 49.93 30,500,470 +1.24(+2.56%)
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.