Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.83 44.32 43.76 43.98 19,766,266 -0.02(-0.05%)
Mar 30, 2016 44.31 44.50 43.75 44.00 22,156,408 +0.08(+0.19%)
Mar 29, 2016 43.22 43.95 42.96 43.92 20,208,208 +0.21(+0.47%)
Mar 28, 2016 43.96 44.08 43.41 43.71 16,274,021 -0.23(-0.53%)
Mar 24, 2016 43.13 43.94 43.94 43.94 21,834,682 +0.21(+0.49%)
Mar 23, 2016 44.39 44.56 43.65 43.73 26,559,382 -0.98(-2.19%)
Mar 22, 2016 44.43 45.12 44.41 44.71 19,953,234 -0.25(-0.55%)
Mar 21, 2016 44.94 45.26 44.46 44.96 23,498,050 -0.16(-0.35%)
Mar 18, 2016 45.33 45.37 44.70 45.12 42,884,136 +0.13(+0.29%)
Mar 17, 2016 44.74 45.35 44.34 44.99 39,911,740 +0.61(+1.37%)
Mar 16, 2016 43.89 44.48 43.58 44.38 38,216,904 +0.76(+1.73%)
Mar 15, 2016 43.13 43.63 42.80 43.63 30,780,328 -0.08(-0.19%)
Mar 14, 2016 43.45 43.86 43.28 43.71 30,842,258 -0.29(-0.66%)
Mar 11, 2016 43.46 44.14 43.41 44.00 35,125,680 +1.11(+2.58%)
Mar 10, 2016 42.67 42.94 42.12 42.89 40,780,348 +0.04(+0.08%)
Mar 09, 2016 42.75 43.41 42.22 42.86 36,075,148 +0.68(+1.62%)
Mar 08, 2016 43.66 43.69 42.10 42.17 42,252,332 -1.85(-4.20%)
Mar 07, 2016 42.99 44.07 42.79 44.02 47,270,336 +1.01(+2.35%)
Mar 04, 2016 42.84 43.01 42.38 43.01 43,300,568 +0.41(+0.96%)
Mar 03, 2016 41.80 42.68 41.80 42.60 34,574,532 +0.64(+1.51%)
Mar 02, 2016 40.71 42.00 40.51 41.97 37,971,924 +1.00(+2.45%)
Mar 01, 2016 40.20 41.03 39.79 40.97 33,505,766 +1.04(+2.62%)
Feb 29, 2016 40.54 40.66 39.89 39.92 32,561,968 -0.46(-1.14%)
Feb 26, 2016 40.81 40.92 40.25 40.38 29,982,928 +0.24(+0.60%)
Feb 25, 2016 39.98 40.25 39.36 40.14 26,343,410 +0.04(+0.09%)
Feb 24, 2016 38.96 40.19 38.86 40.10 35,827,992 +0.40(+1.01%)
Feb 23, 2016 40.71 40.91 39.63 39.70 30,405,540 -1.40(-3.42%)
Feb 22, 2016 40.85 41.29 40.67 41.11 35,018,556 +1.02(+2.55%)
Feb 19, 2016 39.64 40.10 39.32 40.08 35,614,792 -0.09(-0.23%)
Feb 18, 2016 41.03 41.09 39.98 40.18 40,854,252 -0.51(-1.25%)
Feb 17, 2016 39.86 40.86 39.71 40.68 41,485,148 +1.29(+3.28%)
Feb 16, 2016 39.66 39.78 38.82 39.39 47,902,828 +0.39(+1.00%)
Feb 12, 2016 38.52 39.00 39.00 39.00 36,540,636 +1.00(+2.63%)
Feb 11, 2016 37.50 38.29 36.95 38.00 68,004,136 -0.16(-0.42%)
Feb 10, 2016 38.21 39.03 37.76 38.16 42,824,060 -0.16(-0.41%)
Feb 09, 2016 38.68 39.15 37.71 38.32 53,022,496 -0.95(-2.41%)
Feb 08, 2016 38.69 39.51 38.10 39.27 49,324,372 -0.20(-0.52%)
Feb 05, 2016 39.86 40.03 39.14 39.47 42,860,280 -0.94(-2.32%)
Feb 04, 2016 40.51 41.28 40.22 40.41 52,515,836 -0.02(-0.05%)
Feb 03, 2016 39.60 40.46 38.18 40.43 51,628,644 +1.39(+3.56%)
Feb 02, 2016 39.40 39.58 38.84 39.04 35,705,984 -1.34(-3.33%)
Feb 01, 2016 40.39 40.69 39.79 40.38 39,170,036 -0.69(-1.68%)
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%)
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.