Energy Select Sector SPDR (NY: XLE )

51.88 USD -0.64 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 68.05 68.68 67.77 68.02 17,605,102 +0.25(+0.37%)
Nov 27, 2015 67.71 68.05 67.53 67.77 8,376,368 -0.49(-0.72%)
Nov 25, 2015 68.24 68.26 68.26 68.26 11,100,600 -0.56(-0.81%)
Nov 24, 2015 67.70 69.12 67.57 68.82 18,930,066 +1.44(+2.14%)
Nov 23, 2015 66.84 67.75 66.41 67.38 16,407,215 +0.48(+0.72%)
Nov 20, 2015 67.64 67.95 66.83 66.90 14,213,981 -0.72(-1.06%)
Nov 19, 2015 68.14 68.51 67.06 67.62 18,911,899 -0.92(-1.34%)
Nov 18, 2015 67.90 68.63 67.25 68.54 20,941,161 +1.11(+1.65%)
Nov 17, 2015 68.00 68.28 67.18 67.43 15,228,111 -0.75(-1.10%)
Nov 16, 2015 65.89 68.25 65.84 68.18 17,354,331 +2.20(+3.33%)
Nov 13, 2015 66.03 66.58 65.20 65.98 17,779,635 -0.27(-0.41%)
Nov 12, 2015 66.84 67.31 66.13 66.25 19,308,571 -1.54(-2.27%)
Nov 11, 2015 69.25 69.35 67.63 67.79 14,369,123 -1.47(-2.12%)
Nov 10, 2015 68.82 69.87 68.56 69.26 12,684,149 +0.15(+0.22%)
Nov 09, 2015 69.64 70.41 68.82 69.11 12,681,995 -0.69(-0.99%)
Nov 06, 2015 69.54 70.08 68.77 69.80 13,761,216 -0.36(-0.51%)
Nov 05, 2015 70.41 71.19 69.84 70.16 16,229,258 -0.60(-0.85%)
Nov 04, 2015 71.47 71.67 70.23 70.76 17,718,223 -0.64(-0.90%)
Nov 03, 2015 70.11 71.92 70.08 71.40 21,326,971 +1.78(+2.56%)
Nov 02, 2015 67.62 69.98 67.52 69.62 15,384,311 +1.59(+2.34%)
Oct 30, 2015 67.95 68.75 67.15 68.03 14,257,248 +0.44(+0.65%)
Oct 29, 2015 67.00 68.22 66.90 67.59 9,753,598 +0.34(+0.51%)
Oct 28, 2015 66.25 67.70 65.72 67.25 19,756,354 +1.46(+2.22%)
Oct 27, 2015 65.67 66.01 65.11 65.79 21,107,329 -0.80(-1.20%)
Oct 26, 2015 68.13 68.13 66.57 66.59 11,835,561 -1.67(-2.45%)
Oct 23, 2015 68.10 68.89 67.66 68.26 15,631,001 -0.16(-0.23%)
Oct 22, 2015 67.58 68.59 67.55 68.42 18,735,747 +1.21(+1.80%)
Oct 21, 2015 67.75 68.08 67.14 67.21 14,661,811 -0.84(-1.23%)
Oct 20, 2015 67.72 68.37 67.36 68.05 13,756,119 +0.19(+0.28%)
Oct 19, 2015 68.54 68.58 67.50 67.86 19,500,234 -1.37(-1.98%)
Oct 16, 2015 69.38 69.56 68.28 69.23 20,031,249 +0.09(+0.13%)
Oct 15, 2015 67.61 69.17 67.38 69.14 19,507,657 +1.22(+1.80%)
Oct 14, 2015 67.19 68.17 67.04 67.92 15,176,140 +0.58(+0.86%)
Oct 13, 2015 67.53 68.35 67.15 67.34 20,837,586 -0.71(-1.04%)
Oct 12, 2015 69.05 69.06 67.43 68.05 21,745,309 -0.89(-1.29%)
Oct 09, 2015 69.54 69.62 68.51 68.94 25,985,668 -0.45(-0.65%)
Oct 08, 2015 67.96 69.67 67.54 69.39 27,068,872 +1.30(+1.91%)
Oct 07, 2015 68.10 68.94 66.70 68.09 40,002,386 +0.85(+1.26%)
Oct 06, 2015 66.01 67.74 65.66 67.24 27,463,064 +1.46(+2.22%)
Oct 05, 2015 64.65 66.00 64.59 65.78 23,806,792 +1.93(+3.02%)
Oct 02, 2015 60.62 63.89 60.51 63.85 19,929,759 +2.53(+4.13%)
Oct 01, 2015 61.98 62.66 60.77 61.32 17,445,303 +0.12(+0.20%)
Sep 30, 2015 60.34 61.43 60.27 61.20 16,127,914 +1.41(+2.36%)
Sep 29, 2015 60.17 60.66 59.39 59.79 18,875,723 -0.09(-0.15%)
Sep 28, 2015 61.72 61.72 59.83 59.88 16,348,161 -2.49(-3.99%)
Sep 25, 2015 62.94 62.94 61.81 62.37 15,833,436 +0.12(+0.19%)
Sep 24, 2015 61.50 62.69 61.09 62.25 18,911,699 +0.27(+0.44%)
Sep 23, 2015 63.03 63.32 61.95 61.98 13,984,409 -0.81(-1.29%)
Sep 22, 2015 62.48 63.45 62.35 62.79 17,049,396 -0.67(-1.06%)
Sep 21, 2015 63.77 63.93 63.06 63.46 15,688,777 +0.36(+0.57%)
Sep 18, 2015 63.58 64.05 62.72 63.10 21,236,946 -2.18(-3.34%)
Sep 17, 2015 65.37 66.44 64.86 65.28 19,821,388 -0.04(-0.06%)
Sep 16, 2015 64.03 65.41 63.93 65.32 17,216,417 +1.80(+2.83%)
Sep 15, 2015 63.02 63.73 63.01 63.52 14,809,113 +0.70(+1.11%)
Sep 14, 2015 62.93 63.21 62.50 62.82 12,480,063 -0.55(-0.87%)
Sep 11, 2015 63.30 63.45 62.49 63.37 13,344,252 -0.57(-0.89%)
Sep 10, 2015 63.84 64.30 62.96 63.94 18,492,078 +0.37(+0.58%)
Sep 09, 2015 65.24 66.02 63.47 63.57 18,476,987 -1.22(-1.88%)
Sep 08, 2015 64.48 64.88 63.69 64.79 15,627,575 +1.00(+1.57%)
Sep 04, 2015 63.93 63.79 63.79 63.79 16,684,200 -1.07(-1.65%)
Sep 03, 2015 65.11 66.25 64.46 64.86 21,895,034 +0.18(+0.28%)
Sep 02, 2015 65.00 65.10 63.18 64.68 25,528,824 +0.59(+0.92%)
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.