Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.67 53.97 53.49 53.62 18,972,090 -0.06(-0.11%)
May 28, 2015 53.71 53.78 53.34 53.69 17,780,880 -0.21(-0.39%)
May 27, 2015 53.96 54.40 53.60 53.90 16,628,482 -0.10(-0.18%)
May 26, 2015 54.42 54.53 53.79 53.99 19,272,304 -0.87(-1.58%)
May 22, 2015 54.68 54.86 54.86 54.86 9,298,423 -0.20(-0.36%)
May 21, 2015 54.85 55.14 54.66 55.06 14,746,196 +0.51(+0.94%)
May 20, 2015 54.64 54.73 54.23 54.55 18,453,456 +0.10(+0.19%)
May 19, 2015 54.86 54.92 54.36 54.44 20,348,804 -0.79(-1.42%)
May 18, 2015 55.07 55.30 54.84 55.23 10,568,449 +0.05(+0.09%)
May 15, 2015 54.73 55.40 54.59 55.18 14,297,810 +0.22(+0.40%)
May 14, 2015 55.14 55.51 54.93 54.96 14,058,766 -0.02(-0.04%)
May 13, 2015 55.61 55.68 54.78 54.98 18,323,244 -0.14(-0.26%)
May 12, 2015 54.79 55.42 54.70 55.13 14,400,134 +0.25(+0.46%)
May 11, 2015 55.98 56.01 54.82 54.88 26,522,990 -1.05(-1.88%)
May 08, 2015 55.46 55.99 54.83 55.93 21,219,156 +0.90(+1.64%)
May 07, 2015 55.52 55.53 54.62 55.03 25,428,194 -0.60(-1.08%)
May 06, 2015 56.35 56.57 55.37 55.63 23,957,150 -0.22(-0.39%)
May 05, 2015 56.97 57.23 55.83 55.85 23,500,094 -0.70(-1.23%)
May 04, 2015 56.83 57.02 56.26 56.54 21,100,780 -0.14(-0.25%)
May 01, 2015 56.61 56.78 56.24 56.69 16,598,780 +0.13(+0.23%)
Apr 30, 2015 56.95 57.04 56.24 56.56 24,180,168 -0.18(-0.31%)
Apr 29, 2015 56.10 56.82 55.92 56.74 23,243,190 +0.44(+0.78%)
Apr 28, 2015 56.00 56.40 55.83 56.30 16,263,735 +0.28(+0.50%)
Apr 27, 2015 56.31 56.48 55.92 56.02 16,554,273 -0.06(-0.11%)
Apr 24, 2015 56.23 56.28 55.81 56.08 16,822,502 -0.32(-0.57%)
Apr 23, 2015 56.14 56.76 56.08 56.40 18,383,206 +0.38(+0.68%)
Apr 22, 2015 55.79 56.23 55.42 56.02 14,807,756 +0.37(+0.66%)
Apr 21, 2015 56.24 56.42 55.42 55.65 17,273,576 -0.60(-1.06%)
Apr 20, 2015 56.09 56.86 56.07 56.24 18,577,256 +0.21(+0.38%)
Apr 17, 2015 56.18 56.25 55.59 56.03 24,730,832 -0.41(-0.73%)
Apr 16, 2015 56.36 56.93 56.00 56.44 31,104,600 -0.13(-0.23%)
Apr 15, 2015 55.57 56.68 55.46 56.57 29,240,336 +1.32(+2.39%)
Apr 14, 2015 54.63 55.38 54.56 55.25 20,055,218 +0.98(+1.80%)
Apr 13, 2015 55.06 55.13 54.18 54.27 14,530,841 -0.55(-1.00%)
Apr 10, 2015 54.73 54.91 54.49 54.82 12,938,138 +0.24(+0.44%)
Apr 09, 2015 53.86 54.70 53.82 54.58 20,280,694 +0.86(+1.60%)
Apr 08, 2015 54.41 54.54 53.70 53.72 17,602,874 -0.44(-0.81%)
Apr 07, 2015 54.08 54.53 53.92 54.16 20,670,712 +0.03(+0.06%)
Apr 06, 2015 53.47 54.42 53.23 54.12 22,721,376 +0.96(+1.80%)
Apr 02, 2015 52.81 53.17 53.17 53.17 20,257,952 +0.11(+0.21%)
Apr 01, 2015 53.24 53.51 52.95 53.06 19,432,914 -0.01(-0.03%)
Mar 31, 2015 52.98 53.36 52.67 53.07 13,746,881 -0.31(-0.59%)
Mar 30, 2015 52.77 53.49 52.75 53.38 26,587,840 +1.12(+2.15%)
Mar 27, 2015 52.49 52.60 52.15 52.26 17,494,398 -0.43(-0.82%)
Mar 26, 2015 53.36 53.53 52.50 52.69 22,393,514 -0.06(-0.12%)
Mar 25, 2015 52.41 53.15 52.36 52.75 23,238,468 +0.68(+1.30%)
Mar 24, 2015 52.56 52.64 52.04 52.08 21,606,758 -0.35(-0.67%)
Mar 23, 2015 52.73 53.08 52.43 52.43 17,776,164 -0.18(-0.35%)
Mar 20, 2015 52.42 52.92 52.21 52.61 33,053,454 +0.76(+1.47%)
Mar 19, 2015 52.05 52.27 51.70 51.85 34,205,388 -0.84(-1.59%)
Mar 18, 2015 50.86 52.96 50.78 52.68 40,842,728 +1.49(+2.91%)
Mar 17, 2015 51.08 51.39 50.82 51.20 20,509,414 -0.20(-0.38%)
Mar 16, 2015 50.43 51.43 50.27 51.39 24,943,906 +0.69(+1.35%)
Mar 13, 2015 50.56 50.77 50.16 50.71 30,925,024 -0.19(-0.37%)
Mar 12, 2015 51.30 51.55 50.88 50.90 28,323,794 -0.33(-0.64%)
Mar 11, 2015 51.16 51.43 50.86 51.22 19,207,422 +0.15(+0.29%)
Mar 10, 2015 51.38 51.68 51.05 51.07 28,007,746 -0.72(-1.39%)
Mar 09, 2015 52.08 52.68 51.79 51.79 25,668,494 -0.37(-0.72%)
Mar 06, 2015 52.75 53.02 52.04 52.17 28,223,416 -0.95(-1.79%)
Mar 05, 2015 53.30 53.37 53.04 53.12 16,537,629 -0.32(-0.60%)
Mar 04, 2015 53.53 53.51 52.85 53.44 24,435,394 -0.07(-0.14%)
Mar 03, 2015 53.35 53.83 53.11 53.51 18,174,984 +0.20(+0.37%)
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.