Energy Select Sector SPDR (NY: XLE )

52.51 USD -1.14 (-2.12%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.46 57.62 56.53 56.58 22,974,769 -0.65(-1.14%)
Feb 26, 2016 57.84 58.00 57.04 57.23 21,155,074 +0.34(+0.60%)
Feb 25, 2016 56.67 57.04 55.78 56.89 18,587,136 +0.05(+0.09%)
Feb 24, 2016 55.22 56.97 55.07 56.84 25,279,180 +0.57(+1.01%)
Feb 23, 2016 57.70 57.98 56.17 56.27 21,453,255 -1.99(-3.42%)
Feb 22, 2016 57.89 58.52 57.64 58.26 24,708,065 +1.45(+2.55%)
Feb 19, 2016 56.18 56.83 55.73 56.81 25,128,752 -0.13(-0.23%)
Feb 18, 2016 58.15 58.24 56.66 56.94 28,825,561 -0.72(-1.25%)
Feb 17, 2016 56.50 57.91 56.28 57.66 29,270,702 +1.83(+3.28%)
Feb 16, 2016 56.21 56.38 55.02 55.83 33,798,829 +0.55(+0.99%)
Feb 12, 2016 54.60 55.28 55.28 55.28 25,782,000 +1.42(+2.63%)
Feb 11, 2016 53.15 54.27 52.37 53.86 47,981,724 -0.23(-0.42%)
Feb 10, 2016 54.15 55.32 53.51 54.09 30,215,400 -0.22(-0.41%)
Feb 09, 2016 54.82 55.49 53.44 54.31 37,411,115 -1.34(-2.41%)
Feb 08, 2016 54.83 56.00 54.00 55.65 34,801,828 -0.29(-0.52%)
Feb 05, 2016 56.50 56.74 55.47 55.94 30,240,956 -1.33(-2.32%)
Feb 04, 2016 57.42 58.50 57.00 57.27 37,053,632 -0.03(-0.05%)
Feb 03, 2016 56.12 57.35 54.11 57.30 36,427,656 +1.97(+3.56%)
Feb 02, 2016 55.84 56.10 55.04 55.33 25,193,094 -1.90(-3.33%)
Feb 01, 2016 57.24 57.67 56.39 57.24 27,637,229 -0.97(-1.67%)
Jan 29, 2016 56.66 58.27 56.49 58.21 31,498,155 +1.65(+2.92%)
Jan 28, 2016 56.97 57.19 55.44 56.56 38,167,849 +1.67(+3.04%)
Jan 27, 2016 54.77 56.42 54.20 54.89 36,484,968 -0.26(-0.47%)
Jan 26, 2016 54.10 55.22 53.40 55.15 25,340,760 +2.01(+3.78%)
Jan 25, 2016 54.68 56.08 53.10 53.14 29,114,889 -2.60(-4.66%)
Jan 22, 2016 55.33 56.12 54.45 55.74 38,622,508 +2.36(+4.42%)
Jan 21, 2016 51.71 54.03 51.37 53.38 43,669,232 +1.61(+3.11%)
Jan 20, 2016 52.13 52.55 49.93 51.77 51,272,372 -1.41(-2.65%)
Jan 19, 2016 54.76 55.01 52.33 53.18 35,846,749 -1.17(-2.15%)
Jan 15, 2016 53.63 54.35 54.35 54.35 36,880,200 -1.62(-2.89%)
Jan 14, 2016 54.21 56.46 53.36 55.97 38,060,559 +2.31(+4.30%)
Jan 13, 2016 55.65 56.05 53.08 53.66 33,951,825 -1.32(-2.40%)
Jan 12, 2016 55.70 55.87 53.46 54.98 35,589,306 +0.13(+0.24%)
Jan 11, 2016 56.28 56.35 54.16 54.85 28,442,014 -1.20(-2.14%)
Jan 08, 2016 57.26 57.39 55.84 56.05 19,227,115 -0.73(-1.29%)
Jan 07, 2016 57.07 58.38 56.54 56.78 28,072,930 -1.42(-2.44%)
Jan 06, 2016 59.10 59.22 57.71 58.20 26,960,707 -2.33(-3.85%)
Jan 05, 2016 60.26 60.60 59.58 60.53 15,493,762 +0.23(+0.38%)
Jan 04, 2016 60.16 60.77 59.30 60.30 21,805,389 -0.02(-0.03%)
Dec 31, 2015 59.77 60.32 60.32 60.32 19,202,400 +0.27(+0.45%)
Dec 30, 2015 60.03 60.89 59.99 60.05 15,050,509 -0.82(-1.35%)
Dec 29, 2015 61.49 61.67 60.54 60.87 15,104,814 +0.42(+0.69%)
Dec 28, 2015 60.50 60.82 60.14 60.45 12,553,230 -1.12(-1.82%)
Dec 24, 2015 62.21 61.57 61.57 61.57 7,215,300 -0.56(-0.90%)
Dec 23, 2015 60.74 62.17 60.53 62.13 30,209,087 +2.59(+4.35%)
Dec 22, 2015 59.06 59.92 58.77 59.54 25,291,279 +0.69(+1.17%)
Dec 21, 2015 58.80 59.32 58.21 58.85 24,013,603 +0.06(+0.10%)
Dec 18, 2015 59.90 59.94 58.79 58.79 27,139,177 -1.59(-2.63%)
Dec 17, 2015 61.94 62.06 60.38 60.38 29,056,688 -1.52(-2.46%)
Dec 16, 2015 62.07 62.72 61.24 61.90 28,739,660 -0.41(-0.66%)
Dec 15, 2015 61.64 62.60 61.56 62.31 29,068,671 +1.53(+2.52%)
Dec 14, 2015 60.17 61.10 59.52 60.78 39,087,733 +0.32(+0.53%)
Dec 11, 2015 61.73 61.96 60.40 60.46 29,003,987 -2.35(-3.74%)
Dec 10, 2015 62.44 63.74 62.01 62.81 38,913,894 +0.40(+0.64%)
Dec 09, 2015 61.88 63.73 61.53 62.41 28,755,793 +0.81(+1.31%)
Dec 08, 2015 60.87 62.44 60.25 61.60 27,335,468 -0.64(-1.03%)
Dec 07, 2015 63.10 63.19 61.35 62.24 32,780,403 -2.46(-3.80%)
Dec 04, 2015 64.50 65.08 63.48 64.70 32,839,278 -0.41(-0.63%)
Dec 03, 2015 66.76 66.98 64.79 65.11 24,217,652 -1.33(-2.00%)
Dec 02, 2015 68.11 68.37 66.22 66.44 25,427,880 -2.12(-3.09%)
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.