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 (%)
May 31, 2016 47.44 47.81 46.93 47.14 21,853,614 -0.18(-0.39%)
May 27, 2016 47.13 47.32 47.32 47.32 13,133,527 +0.03(+0.06%)
May 26, 2016 47.68 47.88 47.15 47.30 15,201,286 -0.20(-0.42%)
May 25, 2016 47.04 47.56 46.99 47.49 20,238,970 +0.74(+1.58%)
May 24, 2016 46.76 47.03 46.46 46.75 16,032,957 +0.23(+0.50%)
May 23, 2016 46.37 46.73 46.20 46.52 14,571,654 -0.12(-0.26%)
May 20, 2016 46.51 46.74 46.22 46.64 13,948,901 +0.27(+0.59%)
May 19, 2016 45.89 46.47 45.46 46.37 23,908,712 +0.01(+0.02%)
May 18, 2016 46.79 46.95 46.06 46.36 32,556,830 -0.45(-0.96%)
May 17, 2016 46.60 47.17 46.45 46.81 22,463,100 +0.22(+0.47%)
May 16, 2016 46.41 46.74 46.28 46.59 19,470,260 +0.78(+1.69%)
May 13, 2016 46.20 46.56 45.72 45.82 17,549,552 -0.59(-1.28%)
May 12, 2016 46.70 47.05 46.06 46.41 17,698,944 +0.13(+0.28%)
May 11, 2016 46.03 46.69 45.65 46.28 20,162,268 +0.14(+0.31%)
May 10, 2016 45.58 46.15 45.55 46.14 14,682,078 +0.80(+1.76%)
May 09, 2016 45.75 45.85 44.77 45.34 22,725,056 -0.67(-1.46%)
May 06, 2016 45.82 46.58 45.70 46.01 17,795,838 -0.11(-0.23%)
May 05, 2016 46.52 46.77 45.74 46.12 20,358,366 +0.37(+0.82%)
May 04, 2016 46.44 46.77 45.47 45.75 26,389,320 -0.67(-1.44%)
May 03, 2016 46.89 46.98 46.13 46.41 22,902,650 -1.12(-2.36%)
May 02, 2016 47.50 47.70 46.95 47.54 21,371,026 -0.05(-0.10%)
Apr 29, 2016 47.77 48.23 46.86 47.59 34,196,484 -0.08(-0.16%)
Apr 28, 2016 48.16 48.51 47.48 47.66 22,064,554 -0.72(-1.49%)
Apr 27, 2016 47.73 48.49 47.69 48.38 31,153,870 +0.90(+1.90%)
Apr 26, 2016 47.00 47.50 46.89 47.48 19,270,376 +0.75(+1.60%)
Apr 25, 2016 47.10 47.11 46.38 46.73 24,445,886 -0.53(-1.12%)
Apr 22, 2016 46.70 47.44 46.66 47.26 22,362,060 +0.68(+1.45%)
Apr 21, 2016 46.92 47.12 46.49 46.58 27,424,798 -0.27(-0.59%)
Apr 20, 2016 46.20 47.22 46.05 46.86 29,912,752 +0.42(+0.90%)
Apr 19, 2016 45.79 46.49 45.58 46.44 24,598,470 +0.91(+2.00%)
Apr 18, 2016 43.87 45.65 43.78 45.53 29,341,930 +0.74(+1.65%)
Apr 15, 2016 45.15 45.23 44.73 44.79 20,172,804 -0.61(-1.35%)
Apr 14, 2016 45.49 45.50 45.14 45.41 24,731,996 +0.11(+0.23%)
Apr 13, 2016 45.07 45.44 44.75 45.30 26,527,902 +0.21(+0.47%)
Apr 12, 2016 43.95 45.35 43.92 45.09 39,193,644 +1.30(+2.98%)
Apr 11, 2016 44.32 44.46 43.79 43.79 23,030,320 -0.18(-0.42%)
Apr 08, 2016 43.91 44.21 43.75 43.97 25,060,054 +0.87(+2.01%)
Apr 07, 2016 43.02 43.42 42.74 43.10 19,755,628 -0.25(-0.59%)
Apr 06, 2016 42.78 43.36 42.47 43.36 25,843,328 +0.92(+2.16%)
Apr 05, 2016 42.37 42.74 42.26 42.44 22,765,394 -0.29(-0.68%)
Apr 04, 2016 42.97 43.42 42.60 42.73 22,424,032 -0.32(-0.74%)
Apr 01, 2016 42.88 43.17 42.73 43.05 21,000,698 -0.59(-1.34%)
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%)
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.