Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 46.66 47.87 46.61 47.81 23,254,778 +0.48(+1.02%)
Jul 28, 2016 47.27 47.56 47.00 47.33 15,308,874 +0.01(+0.02%)
Jul 27, 2016 47.86 48.20 47.12 47.32 22,798,096 -0.47(-0.98%)
Jul 26, 2016 47.24 47.83 47.21 47.79 17,465,600 +0.28(+0.58%)
Jul 25, 2016 48.16 48.27 47.34 47.52 17,998,184 -0.97(-1.99%)
Jul 22, 2016 48.44 48.48 48.17 48.48 11,260,597 +0.15(+0.31%)
Jul 21, 2016 48.68 49.13 48.21 48.33 13,045,100 -0.48(-0.99%)
Jul 20, 2016 48.69 49.06 48.28 48.81 16,283,279 -0.07(-0.14%)
Jul 19, 2016 49.04 49.12 48.70 48.88 9,853,192 -0.28(-0.56%)
Jul 18, 2016 48.98 49.18 48.67 49.16 13,247,489 +0.04(+0.07%)
Jul 15, 2016 49.33 49.45 48.95 49.13 12,865,586 -0.03(-0.06%)
Jul 14, 2016 49.29 49.41 49.01 49.15 15,356,778 +0.25(+0.51%)
Jul 13, 2016 49.19 49.46 48.45 48.91 17,680,096 -0.43(-0.86%)
Jul 12, 2016 48.86 49.54 48.76 49.33 21,876,562 +1.19(+2.48%)
Jul 11, 2016 48.30 48.53 48.10 48.14 13,739,385 +0.09(+0.19%)
Jul 08, 2016 47.84 48.22 47.42 48.05 16,301,809 +0.63(+1.33%)
Jul 07, 2016 47.91 48.49 47.08 47.42 19,866,926 -0.49(-1.02%)
Jul 06, 2016 47.42 47.94 47.10 47.91 22,401,100 +0.21(+0.43%)
Jul 05, 2016 48.03 48.20 47.22 47.70 21,236,952 -0.98(-2.01%)
Jul 01, 2016 48.37 48.68 48.68 48.68 17,867,318 +0.26(+0.53%)
Jun 30, 2016 47.83 48.45 47.74 48.42 17,096,988 +0.38(+0.80%)
Jun 29, 2016 47.44 48.32 47.44 48.04 23,046,832 +0.89(+1.90%)
Jun 28, 2016 46.73 47.15 46.46 47.15 20,504,028 +1.28(+2.78%)
Jun 27, 2016 46.74 46.78 45.49 45.87 30,753,502 -1.52(-3.20%)
Jun 24, 2016 47.08 47.93 47.04 47.39 37,879,900 -1.58(-3.23%)
Jun 23, 2016 48.68 48.98 48.49 48.97 13,441,609 +0.79(+1.65%)
Jun 22, 2016 48.66 48.66 48.13 48.18 14,456,039 -0.27(-0.56%)
Jun 21, 2016 47.77 48.54 47.63 48.45 15,811,803 +0.57(+1.19%)
Jun 20, 2016 48.15 48.25 47.83 47.88 15,378,656 +0.41(+0.87%)
Jun 17, 2016 47.47 47.56 47.19 47.47 24,571,206 +0.48(+1.02%)
Jun 16, 2016 46.70 47.06 46.06 46.99 28,360,076 -0.23(-0.48%)
Jun 15, 2016 47.15 47.78 46.88 47.21 23,872,232 -0.11(-0.24%)
Jun 14, 2016 47.16 47.56 46.79 47.32 17,307,020 -0.03(-0.06%)
Jun 13, 2016 47.26 47.99 47.23 47.35 16,437,318 -0.14(-0.30%)
Jun 10, 2016 48.04 48.35 47.43 47.49 20,554,430 -1.05(-2.16%)
Jun 09, 2016 48.35 48.79 48.35 48.54 17,504,650 -0.37(-0.76%)
Jun 08, 2016 49.33 49.53 48.78 48.92 25,715,838 -0.11(-0.23%)
Jun 07, 2016 48.10 49.16 48.09 49.03 22,150,278 +1.09(+2.26%)
Jun 06, 2016 47.37 47.99 47.28 47.95 25,850,440 +1.04(+2.21%)
Jun 03, 2016 47.13 47.34 46.63 46.91 17,245,820 -0.18(-0.39%)
Jun 02, 2016 46.80 47.12 46.62 47.09 18,227,734 -0.06(-0.13%)
Jun 01, 2016 46.68 47.30 46.56 47.16 23,681,340 +0.01(+0.03%)
May 31, 2016 47.44 47.81 46.93 47.14 21,853,614 -0.18(-0.39%)
May 27, 2016 47.13 47.32 47.32 47.32 13,133,527 +0.03(+0.06%)
May 26, 2016 47.68 47.88 47.15 47.30 15,201,286 -0.20(-0.42%)
May 25, 2016 47.04 47.56 46.99 47.49 20,238,970 +0.74(+1.58%)
May 24, 2016 46.76 47.03 46.46 46.75 16,032,957 +0.23(+0.50%)
May 23, 2016 46.37 46.73 46.20 46.52 14,571,654 -0.12(-0.26%)
May 20, 2016 46.51 46.74 46.22 46.64 13,948,901 +0.27(+0.59%)
May 19, 2016 45.89 46.47 45.46 46.37 23,908,712 +0.01(+0.02%)
May 18, 2016 46.79 46.95 46.06 46.36 32,556,830 -0.45(-0.96%)
May 17, 2016 46.60 47.17 46.45 46.81 22,463,100 +0.22(+0.47%)
May 16, 2016 46.41 46.74 46.28 46.59 19,470,260 +0.78(+1.69%)
May 13, 2016 46.20 46.56 45.72 45.82 17,549,552 -0.59(-1.28%)
May 12, 2016 46.70 47.05 46.06 46.41 17,698,944 +0.13(+0.28%)
May 11, 2016 46.03 46.69 45.65 46.28 20,162,268 +0.14(+0.31%)
May 10, 2016 45.58 46.15 45.55 46.14 14,682,078 +0.80(+1.76%)
May 09, 2016 45.75 45.85 44.77 45.34 22,725,056 -0.67(-1.46%)
May 06, 2016 45.82 46.58 45.70 46.01 17,795,838 -0.11(-0.23%)
May 05, 2016 46.52 46.77 45.74 46.12 20,358,366 +0.37(+0.82%)
May 04, 2016 46.44 46.77 45.47 45.75 26,389,320 -0.67(-1.44%)
May 03, 2016 46.89 46.98 46.13 46.41 22,902,650 -1.12(-2.36%)
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.