Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.02 +0.28 (+0.32%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.48 43.97 43.41 43.63 19,924,566 -0.02(-0.05%)
Mar 30, 2016 43.96 44.15 43.40 43.65 22,333,850 +0.08(+0.19%)
Mar 29, 2016 42.88 43.60 42.62 43.57 20,370,048 +0.20(+0.47%)
Mar 28, 2016 43.61 43.73 43.07 43.36 16,404,353 -0.23(-0.53%)
Mar 24, 2016 42.78 43.60 43.60 43.60 22,009,548 +0.21(+0.49%)
Mar 23, 2016 44.04 44.20 43.30 43.38 26,772,086 -0.97(-2.19%)
Mar 22, 2016 44.08 44.76 44.06 44.36 20,113,032 -0.25(-0.55%)
Mar 21, 2016 44.58 44.90 44.11 44.60 23,686,236 -0.16(-0.35%)
Mar 18, 2016 44.97 45.01 44.34 44.76 43,227,580 +0.13(+0.29%)
Mar 17, 2016 44.38 44.99 43.99 44.63 40,231,128 +0.60(+1.37%)
Mar 16, 2016 43.54 44.13 43.24 44.03 38,522,728 +0.75(+1.73%)
Mar 15, 2016 42.79 43.29 42.46 43.28 31,026,644 -0.08(-0.19%)
Mar 14, 2016 43.10 43.51 42.94 43.36 31,089,070 -0.29(-0.66%)
Mar 11, 2016 43.11 43.79 43.06 43.65 35,406,768 +1.10(+2.58%)
Mar 10, 2016 42.33 42.60 41.78 42.55 41,106,688 +0.03(+0.08%)
Mar 09, 2016 42.41 43.06 41.89 42.52 36,363,832 +0.68(+1.62%)
Mar 08, 2016 43.31 43.34 41.77 41.84 42,590,448 -1.83(-4.20%)
Mar 07, 2016 42.65 43.72 42.45 43.67 47,648,612 +1.00(+2.35%)
Mar 04, 2016 42.50 42.67 42.05 42.67 43,647,072 +0.41(+0.96%)
Mar 03, 2016 41.47 42.34 41.47 42.26 34,851,212 +0.63(+1.51%)
Mar 02, 2016 40.39 41.66 40.19 41.63 38,275,792 +0.99(+2.45%)
Mar 01, 2016 39.88 40.70 39.47 40.64 33,773,892 +1.04(+2.62%)
Feb 29, 2016 40.22 40.33 39.57 39.60 32,822,540 -0.45(-1.14%)
Feb 26, 2016 40.49 40.60 39.93 40.06 30,222,862 +0.24(+0.60%)
Feb 25, 2016 39.67 39.93 39.04 39.82 26,554,218 +0.04(+0.09%)
Feb 24, 2016 38.65 39.88 38.55 39.79 36,114,700 +0.40(+1.01%)
Feb 23, 2016 40.39 40.58 39.32 39.39 30,648,856 -1.39(-3.42%)
Feb 22, 2016 40.52 40.96 40.35 40.78 35,298,784 +1.01(+2.55%)
Feb 19, 2016 39.32 39.78 39.01 39.77 35,899,796 -0.09(-0.23%)
Feb 18, 2016 40.70 40.76 39.66 39.86 41,181,180 -0.50(-1.25%)
Feb 17, 2016 39.55 40.54 39.39 40.36 41,817,128 +1.28(+3.28%)
Feb 16, 2016 39.35 39.46 38.51 39.08 48,286,164 +0.39(+0.99%)
Feb 12, 2016 38.22 38.69 38.69 38.69 36,833,048 +0.99(+2.63%)
Feb 11, 2016 37.20 37.99 36.66 37.70 68,548,336 -0.16(-0.42%)
Feb 10, 2016 37.90 38.72 37.46 37.86 43,166,756 -0.15(-0.41%)
Feb 09, 2016 38.37 38.84 37.41 38.02 53,446,800 -0.94(-2.41%)
Feb 08, 2016 38.38 39.20 37.80 38.95 49,719,084 -0.20(-0.52%)
Feb 05, 2016 39.55 39.72 38.83 39.16 43,203,264 -0.93(-2.32%)
Feb 04, 2016 40.19 40.95 39.90 40.09 52,936,088 -0.02(-0.05%)
Feb 03, 2016 39.29 40.14 37.88 40.11 52,041,796 +1.38(+3.56%)
Feb 02, 2016 39.09 39.26 38.53 38.73 35,991,716 -1.33(-3.33%)
Feb 01, 2016 40.07 40.37 39.47 40.06 39,483,488 -0.68(-1.68%)
Jan 29, 2016 39.66 40.79 39.54 40.75 44,999,344 +1.15(+2.92%)
Jan 28, 2016 39.88 40.03 38.81 39.59 54,527,892 +1.17(+3.04%)
Jan 27, 2016 38.34 39.49 37.94 38.42 52,123,672 -0.18(-0.47%)
Jan 26, 2016 37.87 38.65 37.38 38.60 36,202,676 +1.41(+3.78%)
Jan 25, 2016 38.27 39.25 37.17 37.20 41,594,524 -1.82(-4.66%)
Jan 22, 2016 38.73 39.28 38.11 39.02 55,177,436 +1.65(+4.42%)
Jan 21, 2016 36.20 37.82 35.96 37.36 62,387,360 +1.13(+3.11%)
Jan 20, 2016 36.49 36.78 34.95 36.24 73,249,464 -0.99(-2.65%)
Jan 19, 2016 38.33 38.51 36.63 37.22 51,211,892 -0.82(-2.15%)
Jan 15, 2016 37.54 38.04 38.04 38.04 52,688,316 -1.13(-2.89%)
Jan 14, 2016 37.95 39.52 37.35 39.18 54,374,620 +1.62(+4.31%)
Jan 13, 2016 38.95 39.23 37.15 37.56 48,504,736 -0.92(-2.40%)
Jan 12, 2016 38.99 39.11 37.42 38.48 50,844,096 +0.09(+0.24%)
Jan 11, 2016 39.39 39.44 37.91 38.39 40,633,236 -0.84(-2.14%)
Jan 08, 2016 40.08 40.17 39.09 39.23 27,468,516 -0.51(-1.29%)
Jan 07, 2016 39.95 40.86 39.58 39.74 40,105,948 -0.99(-2.44%)
Jan 06, 2016 41.37 41.45 40.40 40.74 38,516,992 -1.63(-3.85%)
Jan 05, 2016 42.18 42.42 41.71 42.37 22,134,918 +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.