Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.33 52.40 51.77 52.32 19,516,826 +0.02(+0.04%)
Jan 30, 2017 53.03 53.06 51.99 52.30 18,499,664 -0.98(-1.83%)
Jan 27, 2017 53.50 53.56 53.11 53.27 13,865,558 -0.56(-1.04%)
Jan 26, 2017 53.96 54.05 53.72 53.83 12,043,344 +0.04(+0.08%)
Jan 25, 2017 53.52 53.95 53.51 53.79 13,095,624 +0.28(+0.52%)
Jan 24, 2017 53.14 53.74 53.04 53.51 16,495,218 +0.58(+1.10%)
Jan 23, 2017 53.25 53.36 52.67 52.93 21,175,064 -0.57(-1.06%)
Jan 20, 2017 53.64 53.82 53.32 53.50 12,794,456 +0.20(+0.38%)
Jan 19, 2017 53.59 53.61 53.17 53.29 12,537,745 -0.29(-0.55%)
Jan 18, 2017 53.42 53.73 53.35 53.59 12,157,570 -0.12(-0.23%)
Jan 17, 2017 53.55 53.84 53.51 53.71 13,613,662 +0.33(+0.62%)
Jan 13, 2017 53.38 53.38 53.38 0 -0.16(-0.29%)
Jan 12, 2017 54.06 54.12 53.32 53.54 15,181,874 -0.22(-0.41%)
Jan 11, 2017 53.37 53.86 53.15 53.76 17,956,736 +0.57(+1.08%)
Jan 10, 2017 53.63 53.75 53.14 53.19 13,457,876 -0.49(-0.91%)
Jan 09, 2017 54.11 54.16 53.60 53.67 15,271,090 -0.79(-1.45%)
Jan 06, 2017 54.59 54.65 54.11 54.46 10,325,816 +0.05(+0.09%)
Jan 05, 2017 54.59 54.79 54.15 54.41 15,523,466 -0.14(-0.25%)
Jan 04, 2017 54.71 54.81 54.37 54.55 15,584,063 -0.11(-0.21%)
Jan 03, 2017 54.62 55.12 54.08 54.67 34,307,368 +0.61(+1.13%)
Dec 30, 2016 54.05 54.05 54.05 0 -0.16(-0.29%)
Dec 29, 2016 54.24 54.40 54.02 54.21 9,331,203 -0.11(-0.20%)
Dec 28, 2016 55.04 55.06 54.28 54.32 11,277,410 -0.60(-1.08%)
Dec 27, 2016 54.88 55.10 54.83 54.92 13,944,219 +0.12(+0.22%)
Dec 23, 2016 54.79 54.79 54.79 0 -0.05(-0.09%)
Dec 22, 2016 54.66 54.99 54.55 54.84 15,286,004 +0.22(+0.41%)
Dec 21, 2016 54.65 54.87 54.35 54.62 11,289,636 +0.09(+0.16%)
Dec 20, 2016 54.94 55.01 54.39 54.54 12,510,540 -0.12(-0.22%)
Dec 19, 2016 54.85 54.95 54.55 54.66 9,910,320 -0.25(-0.46%)
Dec 16, 2016 54.96 54.96 54.63 54.91 24,892,846 +0.34(+0.62%)
Dec 15, 2016 54.22 54.77 53.91 54.57 26,664,068 +0.12(+0.22%)
Dec 14, 2016 55.30 55.52 54.30 54.45 27,771,782 -1.11(-2.00%)
Dec 13, 2016 55.36 55.96 54.85 55.56 22,423,570 +0.62(+1.13%)
Dec 12, 2016 55.90 56.01 54.71 54.94 22,593,208 +0.26(+0.47%)
Dec 09, 2016 54.80 54.80 54.37 54.68 12,571,595 +0.17(+0.31%)
Dec 08, 2016 54.36 54.58 53.94 54.51 20,444,138 +0.29(+0.54%)
Dec 07, 2016 53.67 54.30 53.67 54.22 22,404,528 +0.43(+0.80%)
Dec 06, 2016 53.56 54.01 53.24 53.79 23,753,144 -0.10(-0.19%)
Dec 05, 2016 53.91 54.33 53.68 53.89 31,549,344 +0.47(+0.88%)
Dec 02, 2016 53.24 53.67 53.09 53.42 25,688,346 +0.16(+0.29%)
Dec 01, 2016 54.12 54.30 53.22 53.26 38,354,176 +0.13(+0.24%)
Nov 30, 2016 52.32 53.63 52.32 53.14 62,826,248 +2.57(+5.08%)
Nov 29, 2016 50.42 50.87 50.02 50.57 25,717,896 -0.63(-1.23%)
Nov 28, 2016 52.16 52.18 51.10 51.19 26,302,770 -0.72(-1.39%)
Nov 25, 2016 51.95 52.06 51.66 51.91 12,315,188 -0.26(-0.49%)
Nov 23, 2016 52.17 52.17 52.17 0 +0.21(+0.41%)
Nov 22, 2016 52.00 52.26 51.33 51.96 22,423,004 -0.03(-0.05%)
Nov 21, 2016 51.49 52.04 51.49 51.99 23,631,144 +1.21(+2.38%)
Nov 18, 2016 50.75 51.07 50.49 50.78 16,756,336 +0.21(+0.41%)
Nov 17, 2016 51.34 51.68 50.45 50.57 14,474,821 -0.34(-0.67%)
Nov 16, 2016 51.16 51.50 50.76 50.92 23,265,302 -0.36(-0.70%)
Nov 15, 2016 50.30 51.30 50.26 51.27 26,920,696 +1.41(+2.82%)
Nov 14, 2016 49.41 49.92 49.14 49.87 17,599,690 +0.28(+0.56%)
Nov 11, 2016 50.21 50.31 49.18 49.59 24,737,038 -0.92(-1.82%)
Nov 10, 2016 50.26 50.89 50.09 50.51 28,903,754 +0.21(+0.43%)
Nov 09, 2016 49.66 50.67 49.08 50.29 36,398,704 +0.81(+1.63%)
Nov 08, 2016 49.18 49.77 49.11 49.49 15,695,564 +0.06(+0.13%)
Nov 07, 2016 48.93 49.45 48.93 49.42 20,713,350 +1.04(+2.15%)
Nov 04, 2016 48.40 48.87 48.09 48.38 24,589,074 -0.26(-0.54%)
Nov 03, 2016 48.45 48.73 48.19 48.65 17,856,544 +0.19(+0.40%)
Nov 02, 2016 48.53 48.70 47.83 48.45 32,193,530 -0.54(-1.11%)
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.