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 (%)
Sep 29, 2017 50.67 50.85 50.51 50.84 19,244,242 -0.01(-0.01%)
Sep 28, 2017 50.92 51.15 50.71 50.85 15,890,958 +0.04(+0.09%)
Sep 27, 2017 50.82 50.35 50.80 14,706,120 +0.22(+0.43%)
Sep 26, 2017 50.49 50.68 50.34 50.59 14,426,446 -0.02(-0.04%)
Sep 25, 2017 50.12 50.76 50.07 50.61 19,980,068 +0.72(+1.44%)
Sep 22, 2017 49.59 50.03 49.54 49.89 19,729,770 +0.25(+0.51%)
Sep 21, 2017 49.56 49.76 49.42 49.64 11,949,483 +0.01(+0.03%)
Sep 20, 2017 49.43 49.76 49.39 49.62 24,613,472 +0.33(+0.68%)
Sep 19, 2017 49.19 49.36 49.10 49.29 14,148,470 +0.20(+0.41%)
Sep 18, 2017 48.77 49.12 48.73 49.09 16,949,170 +0.21(+0.43%)
Sep 15, 2017 48.87 48.88 48.55 48.88 17,601,874 +0.12(+0.24%)
Sep 14, 2017 48.63 49.10 48.62 48.77 19,901,636 +0.23(+0.48%)
Sep 13, 2017 48.03 48.56 47.98 48.53 21,688,278 +0.60(+1.25%)
Sep 12, 2017 47.78 48.03 47.65 47.93 12,839,153 +0.29(+0.62%)
Sep 11, 2017 47.37 47.70 47.26 47.64 18,490,850 +0.45(+0.95%)
Sep 08, 2017 47.59 47.62 46.97 47.19 14,008,061 -0.51(-1.06%)
Sep 07, 2017 47.63 47.81 47.38 47.70 11,791,209 +0.09(+0.18%)
Sep 06, 2017 47.08 47.74 47.06 47.61 23,269,418 +0.76(+1.63%)
Sep 05, 2017 46.78 47.07 46.52 46.85 24,720,414 +0.26(+0.55%)
Sep 01, 2017 46.22 46.74 46.10 46.59 15,824,174 +0.45(+0.97%)
Aug 31, 2017 46.12 46.26 45.97 46.14 14,101,301 +0.22(+0.48%)
Aug 30, 2017 45.73 46.06 45.59 45.92 11,790,565 +0.02(+0.05%)
Aug 29, 2017 45.74 45.96 45.56 45.90 11,909,649 -0.06(-0.13%)
Aug 28, 2017 46.19 46.34 45.71 45.96 13,586,793 -0.21(-0.44%)
Aug 25, 2017 46.05 46.35 46.03 46.16 11,217,934 +0.21(+0.45%)
Aug 24, 2017 45.77 46.07 45.75 45.96 14,178,735 +0.03(+0.06%)
Aug 23, 2017 45.64 46.16 45.59 45.93 15,728,734 +0.20(+0.43%)
Aug 22, 2017 45.56 45.84 45.53 45.73 20,704,588 +0.30(+0.66%)
Aug 21, 2017 45.60 45.62 45.29 45.43 14,158,767 -0.23(-0.51%)
Aug 18, 2017 45.32 45.97 45.29 45.67 25,427,574 +0.23(+0.50%)
Aug 17, 2017 45.91 46.08 45.42 45.44 20,191,746 -0.65(-1.42%)
Aug 16, 2017 46.55 46.68 46.00 46.09 22,627,756 -0.45(-0.96%)
Aug 15, 2017 46.79 46.79 46.27 46.54 17,366,368 -0.18(-0.38%)
Aug 14, 2017 46.94 47.15 46.66 46.71 15,564,962 -0.14(-0.30%)
Aug 11, 2017 47.01 47.28 46.81 46.85 21,822,476 -0.31(-0.65%)
Aug 10, 2017 47.75 47.83 47.08 47.16 20,827,830 -0.51(-1.06%)
Aug 09, 2017 47.70 47.96 47.49 47.67 14,244,320 +0.04(+0.09%)
Aug 08, 2017 47.59 48.04 47.48 47.62 14,232,262 -0.11(-0.23%)
Aug 07, 2017 47.89 47.98 47.59 47.73 15,607,219 -0.37(-0.76%)
Aug 04, 2017 47.97 48.23 47.86 48.10 12,788,371 +0.15(+0.32%)
Aug 03, 2017 48.55 48.63 47.73 47.95 20,915,724 -0.68(-1.40%)
Aug 02, 2017 48.56 48.82 48.13 48.63 20,628,500 -0.18(-0.38%)
Aug 01, 2017 48.85 49.09 48.60 48.81 17,288,666 -0.01(-0.01%)
Jul 31, 2017 48.72 49.10 48.59 48.82 18,448,118 +0.11(+0.23%)
Jul 28, 2017 48.60 49.19 48.52 48.71 20,149,468 -0.06(-0.12%)
Jul 27, 2017 48.29 48.79 48.07 48.77 21,581,978 +0.49(+1.02%)
Jul 26, 2017 48.49 48.83 48.14 48.28 28,945,908 +0.05(+0.11%)
Jul 25, 2017 48.19 48.57 48.08 48.22 21,122,662 +0.60(+1.26%)
Jul 24, 2017 47.81 47.89 47.51 47.62 14,238,185 -0.09(-0.18%)
Jul 21, 2017 48.03 48.25 47.65 47.71 18,916,258 -0.48(-0.99%)
Jul 20, 2017 48.60 48.76 48.06 48.19 23,416,896 -0.15(-0.30%)
Jul 19, 2017 47.59 48.38 47.55 48.33 33,844,760 +0.70(+1.46%)
Jul 18, 2017 48.11 48.12 47.44 47.64 20,411,138 -0.23(-0.47%)
Jul 17, 2017 47.84 48.19 47.79 47.86 16,667,613 -0.06(-0.12%)
Jul 14, 2017 47.67 48.01 47.62 47.92 14,018,695 +0.29(+0.60%)
Jul 13, 2017 47.48 47.67 47.22 47.64 13,723,303 +0.19(+0.40%)
Jul 12, 2017 47.78 47.90 47.24 47.45 20,221,700 +0.13(+0.28%)
Jul 11, 2017 47.14 47.48 46.85 47.32 16,232,595 +0.26(+0.55%)
Jul 10, 2017 46.84 47.17 46.74 47.06 19,315,320 +0.15(+0.33%)
Jul 07, 2017 46.82 46.97 46.38 46.90 21,884,982 -0.07(-0.16%)
Jul 06, 2017 47.59 47.73 46.88 46.98 28,370,200 -0.53(-1.11%)
Jul 05, 2017 48.25 48.29 47.33 47.51 28,641,334 -0.98(-2.03%)
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.