Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.10 +0.36 (+0.41%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 49.35 49.52 48.46 48.99 26,369,004 +0.01(+0.01%)
Oct 31, 2016 49.34 49.61 48.90 48.99 18,171,984 -0.54(-1.08%)
Oct 28, 2016 49.57 50.28 49.21 49.52 25,995,864 -0.14(-0.27%)
Oct 27, 2016 50.06 50.13 49.64 49.66 19,896,418 -0.19(-0.37%)
Oct 26, 2016 49.29 50.05 49.20 49.84 25,028,526 +0.11(+0.23%)
Oct 25, 2016 49.94 50.48 49.64 49.73 18,527,206 -0.23(-0.46%)
Oct 24, 2016 50.11 50.28 49.41 49.96 14,943,803 -0.15(-0.30%)
Oct 21, 2016 50.11 50.19 49.82 50.11 19,944,710 -0.33(-0.65%)
Oct 20, 2016 50.19 50.64 49.92 50.44 17,495,298 -0.06(-0.11%)
Oct 19, 2016 50.17 50.88 50.12 50.49 20,043,494 +0.71(+1.42%)
Oct 18, 2016 50.08 50.19 49.57 49.79 9,727,258 +0.20(+0.40%)
Oct 17, 2016 49.84 50.00 49.31 49.59 10,400,553 -0.24(-0.49%)
Oct 14, 2016 50.38 50.54 49.79 49.83 15,930,085 -0.29(-0.58%)
Oct 13, 2016 50.09 50.38 49.47 50.12 18,970,268 -0.28(-0.55%)
Oct 12, 2016 50.40 50.58 49.97 50.40 14,619,202 -0.21(-0.42%)
Oct 11, 2016 51.02 51.11 50.34 50.62 19,207,568 -0.59(-1.14%)
Oct 10, 2016 50.41 51.39 50.86 51.20 16,156,623 +0.79(+1.57%)
Oct 07, 2016 50.71 50.92 50.26 50.41 16,451,141 -0.29(-0.58%)
Oct 06, 2016 50.77 50.94 50.27 50.70 15,654,115 +0.08(+0.16%)
Oct 05, 2016 50.37 50.85 50.32 50.62 18,701,354 +0.76(+1.53%)
Oct 04, 2016 50.42 50.54 49.66 49.86 16,601,041 -0.51(-1.02%)
Oct 03, 2016 50.49 50.57 49.95 50.37 18,340,784 -0.04(-0.07%)
Sep 30, 2016 50.08 50.67 49.76 50.41 20,075,170 +0.68(+1.36%)
Sep 29, 2016 49.78 50.29 49.28 49.73 37,732,072 -0.09(-0.17%)
Sep 28, 2016 48.03 49.89 47.62 49.82 57,524,436 +2.06(+4.32%)
Sep 27, 2016 47.60 47.88 47.22 47.75 27,112,338 -0.32(-0.67%)
Sep 26, 2016 48.45 48.71 47.98 48.07 18,546,280 -0.21(-0.44%)
Sep 23, 2016 48.70 49.14 48.01 48.29 32,322,812 -0.65(-1.33%)
Sep 22, 2016 49.41 49.59 48.90 48.94 18,652,416 +0.06(+0.12%)
Sep 21, 2016 48.19 48.90 48.13 48.88 28,380,664 +1.11(+2.32%)
Sep 20, 2016 48.07 48.40 47.74 47.77 19,793,042 -0.35(-0.73%)
Sep 19, 2016 48.55 48.68 48.12 48.12 16,522,276 -0.03(-0.06%)
Sep 16, 2016 47.84 48.33 47.84 48.15 24,365,406 -0.39(-0.81%)
Sep 15, 2016 48.14 48.90 48.06 48.54 24,286,558 +0.60(+1.24%)
Sep 14, 2016 48.47 49.05 47.83 47.95 37,302,232 -0.57(-1.18%)
Sep 13, 2016 49.40 49.42 48.38 48.52 34,638,204 -1.43(-2.86%)
Sep 12, 2016 49.11 50.20 49.02 49.95 30,964,248 +0.49(+0.99%)
Sep 09, 2016 50.50 50.66 49.46 49.46 30,681,470 -1.52(-2.98%)
Sep 08, 2016 50.36 51.05 50.12 50.98 25,372,932 +0.94(+1.87%)
Sep 07, 2016 49.98 50.15 49.76 50.04 21,268,238 +0.28(+0.57%)
Sep 06, 2016 49.15 49.80 49.10 49.76 18,100,200 +0.74(+1.51%)
Sep 02, 2016 48.95 49.02 49.02 49.02 15,211,768 +0.55(+1.13%)
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.