Energy Select Sector SPDR (NY: XLE )

53.49 USD +1.61 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 71.39 71.71 71.18 71.38 14,012,145 -0.22(-0.31%)
Feb 27, 2017 71.06 71.91 70.94 71.60 23,677,799 +0.61(+0.86%)
Feb 24, 2017 71.14 71.41 70.63 70.99 13,997,642 -0.67(-0.93%)
Feb 23, 2017 72.16 72.28 71.21 71.66 17,388,648 +0.30(+0.42%)
Feb 22, 2017 72.12 72.20 71.31 71.36 11,537,655 -1.10(-1.52%)
Feb 21, 2017 72.65 72.85 72.35 72.46 11,793,716 +0.49(+0.68%)
Feb 17, 2017 71.97 71.97 71.97 0 -0.40(-0.55%)
Feb 16, 2017 73.44 73.54 72.26 72.37 11,373,000 -1.00(-1.36%)
Feb 15, 2017 73.44 73.76 73.13 73.37 8,926,329 -0.29(-0.39%)
Feb 14, 2017 73.63 73.69 72.74 73.66 10,771,587 +0.24(+0.33%)
Feb 13, 2017 73.13 73.45 72.99 73.42 7,983,238 +0.14(+0.19%)
Feb 10, 2017 73.31 73.69 73.06 73.28 10,405,367 +0.55(+0.76%)
Feb 09, 2017 72.35 72.95 72.35 72.73 9,261,502 +0.81(+1.13%)
Feb 08, 2017 72.08 70.65 71.92 16,146,592 +0.17(+0.24%)
Feb 07, 2017 72.46 72.80 71.37 71.75 14,153,622 -1.03(-1.42%)
Feb 06, 2017 73.40 73.65 72.57 72.78 10,519,672 -0.62(-0.84%)
Feb 03, 2017 73.06 73.78 72.63 73.40 11,828,580 +0.63(+0.87%)
Feb 02, 2017 72.48 72.90 71.90 72.77 12,879,290 +0.41(+0.57%)
Feb 01, 2017 73.29 73.39 71.91 72.36 18,416,514 -0.54(-0.74%)
Jan 31, 2017 72.91 73.02 72.13 72.90 14,006,677 +0.03(+0.04%)
Jan 30, 2017 73.89 73.93 72.44 72.87 13,276,689 -1.36(-1.83%)
Jan 27, 2017 74.55 74.63 74.01 74.23 9,950,921 -0.78(-1.04%)
Jan 26, 2017 75.19 75.31 74.85 75.01 8,643,169 +0.06(+0.08%)
Jan 25, 2017 74.58 75.18 74.56 74.95 9,398,361 +0.39(+0.52%)
Jan 24, 2017 74.04 74.88 73.90 74.56 11,838,154 +0.81(+1.10%)
Jan 23, 2017 74.20 74.35 73.39 73.75 15,196,748 -0.79(-1.06%)
Jan 20, 2017 74.74 74.99 74.29 74.54 9,182,221 +0.28(+0.38%)
Jan 19, 2017 74.67 74.70 74.08 74.26 8,997,987 -0.41(-0.55%)
Jan 18, 2017 74.43 74.87 74.34 74.67 8,725,146 -0.17(-0.23%)
Jan 17, 2017 74.61 75.02 74.56 74.84 9,770,142 +0.46(+0.62%)
Jan 13, 2017 74.38 74.38 74.38 0 -0.22(-0.29%)
Jan 12, 2017 75.33 75.41 74.30 74.60 10,895,604 -0.31(-0.41%)
Jan 11, 2017 74.37 75.05 74.06 74.91 12,887,044 +0.80(+1.08%)
Jan 10, 2017 74.73 74.90 74.05 74.11 9,658,339 -0.68(-0.91%)
Jan 09, 2017 75.39 75.46 74.68 74.79 10,959,632 -1.10(-1.45%)
Jan 06, 2017 76.06 76.14 75.39 75.89 7,410,548 +0.07(+0.09%)
Jan 05, 2017 76.06 76.34 75.46 75.82 11,140,755 -0.19(-0.25%)
Jan 04, 2017 76.23 76.37 75.76 76.01 11,184,244 -0.16(-0.21%)
Jan 03, 2017 76.11 76.81 75.36 76.17 24,621,433 +0.85(+1.13%)
Dec 30, 2016 75.32 75.32 75.32 0 -0.22(-0.29%)
Dec 29, 2016 75.58 75.80 75.27 75.54 6,696,742 -0.15(-0.20%)
Dec 28, 2016 76.69 76.72 75.63 75.69 8,093,480 -0.83(-1.08%)
Dec 27, 2016 76.47 76.78 76.40 76.52 10,007,374 +0.17(+0.22%)
Dec 23, 2016 76.35 76.35 76.35 0 -0.07(-0.09%)
Dec 22, 2016 76.16 76.62 76.01 76.42 10,970,335 +0.31(+0.41%)
Dec 21, 2016 76.15 76.46 75.73 76.11 8,102,254 +0.12(+0.16%)
Dec 20, 2016 76.55 76.65 75.78 75.99 8,978,463 -0.17(-0.22%)
Dec 19, 2016 76.43 76.57 76.01 76.16 7,112,358 -0.35(-0.46%)
Dec 16, 2016 76.58 76.58 76.12 76.51 17,864,897 +0.07(+0.09%)
Dec 15, 2016 75.95 76.72 75.52 76.44 19,035,414 +0.17(+0.22%)
Dec 14, 2016 77.46 77.77 76.06 76.27 19,826,207 -1.56(-2.00%)
Dec 13, 2016 77.54 78.39 76.83 77.83 16,008,133 +0.87(+1.13%)
Dec 12, 2016 78.30 78.45 76.64 76.96 16,129,237 +0.36(+0.47%)
Dec 09, 2016 76.76 76.76 76.16 76.60 8,974,831 +0.24(+0.31%)
Dec 08, 2016 76.15 76.46 75.56 76.36 14,595,021 +0.41(+0.54%)
Dec 07, 2016 75.18 76.06 75.18 75.95 15,994,538 +0.60(+0.80%)
Dec 06, 2016 75.03 75.65 74.57 75.35 16,957,311 -0.14(-0.19%)
Dec 05, 2016 75.51 76.10 75.19 75.49 22,523,000 +0.66(+0.88%)
Dec 02, 2016 74.57 75.18 74.36 74.83 18,338,849 +0.22(+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.