Energy Select Sector SPDR (NY: XLE )

53.49 USD +1.61 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 72.91 73.02 72.13 72.90 14,006,677 +0.03(+0.04%)
Jan 30, 2017 73.89 73.93 72.44 72.87 13,276,689 -1.36(-1.83%)
Jan 27, 2017 74.55 74.63 74.01 74.23 9,950,921 -0.78(-1.04%)
Jan 26, 2017 75.19 75.31 74.85 75.01 8,643,169 +0.06(+0.08%)
Jan 25, 2017 74.58 75.18 74.56 74.95 9,398,361 +0.39(+0.52%)
Jan 24, 2017 74.04 74.88 73.90 74.56 11,838,154 +0.81(+1.10%)
Jan 23, 2017 74.20 74.35 73.39 73.75 15,196,748 -0.79(-1.06%)
Jan 20, 2017 74.74 74.99 74.29 74.54 9,182,221 +0.28(+0.38%)
Jan 19, 2017 74.67 74.70 74.08 74.26 8,997,987 -0.41(-0.55%)
Jan 18, 2017 74.43 74.87 74.34 74.67 8,725,146 -0.17(-0.23%)
Jan 17, 2017 74.61 75.02 74.56 74.84 9,770,142 +0.46(+0.62%)
Jan 13, 2017 74.38 74.38 74.38 0 -0.22(-0.29%)
Jan 12, 2017 75.33 75.41 74.30 74.60 10,895,604 -0.31(-0.41%)
Jan 11, 2017 74.37 75.05 74.06 74.91 12,887,044 +0.80(+1.08%)
Jan 10, 2017 74.73 74.90 74.05 74.11 9,658,339 -0.68(-0.91%)
Jan 09, 2017 75.39 75.46 74.68 74.79 10,959,632 -1.10(-1.45%)
Jan 06, 2017 76.06 76.14 75.39 75.89 7,410,548 +0.07(+0.09%)
Jan 05, 2017 76.06 76.34 75.46 75.82 11,140,755 -0.19(-0.25%)
Jan 04, 2017 76.23 76.37 75.76 76.01 11,184,244 -0.16(-0.21%)
Jan 03, 2017 76.11 76.81 75.36 76.17 24,621,433 +0.85(+1.13%)
Dec 30, 2016 75.32 75.32 75.32 0 -0.22(-0.29%)
Dec 29, 2016 75.58 75.80 75.27 75.54 6,696,742 -0.15(-0.20%)
Dec 28, 2016 76.69 76.72 75.63 75.69 8,093,480 -0.83(-1.08%)
Dec 27, 2016 76.47 76.78 76.40 76.52 10,007,374 +0.17(+0.22%)
Dec 23, 2016 76.35 76.35 76.35 0 -0.07(-0.09%)
Dec 22, 2016 76.16 76.62 76.01 76.42 10,970,335 +0.31(+0.41%)
Dec 21, 2016 76.15 76.46 75.73 76.11 8,102,254 +0.12(+0.16%)
Dec 20, 2016 76.55 76.65 75.78 75.99 8,978,463 -0.17(-0.22%)
Dec 19, 2016 76.43 76.57 76.01 76.16 7,112,358 -0.35(-0.46%)
Dec 16, 2016 76.58 76.58 76.12 76.51 17,864,897 +0.07(+0.09%)
Dec 15, 2016 75.95 76.72 75.52 76.44 19,035,414 +0.17(+0.22%)
Dec 14, 2016 77.46 77.77 76.06 76.27 19,826,207 -1.56(-2.00%)
Dec 13, 2016 77.54 78.39 76.83 77.83 16,008,133 +0.87(+1.13%)
Dec 12, 2016 78.30 78.45 76.64 76.96 16,129,237 +0.36(+0.47%)
Dec 09, 2016 76.76 76.76 76.16 76.60 8,974,831 +0.24(+0.31%)
Dec 08, 2016 76.15 76.46 75.56 76.36 14,595,021 +0.41(+0.54%)
Dec 07, 2016 75.18 76.06 75.18 75.95 15,994,538 +0.60(+0.80%)
Dec 06, 2016 75.03 75.65 74.57 75.35 16,957,311 -0.14(-0.19%)
Dec 05, 2016 75.51 76.10 75.19 75.49 22,523,000 +0.66(+0.88%)
Dec 02, 2016 74.57 75.18 74.36 74.83 18,338,849 +0.22(+0.29%)
Dec 01, 2016 75.81 76.06 74.55 74.61 27,380,954 +0.18(+0.24%)
Nov 30, 2016 73.29 75.12 73.29 74.43 44,851,507 +3.60(+5.08%)
Nov 29, 2016 70.62 71.26 70.07 70.83 18,359,944 -0.88(-1.23%)
Nov 28, 2016 73.07 73.09 71.58 71.71 18,777,484 -1.01(-1.39%)
Nov 25, 2016 72.77 72.93 72.36 72.72 8,791,783 -0.36(-0.49%)
Nov 23, 2016 73.08 73.08 73.08 0 +0.30(+0.41%)
Nov 22, 2016 72.84 73.20 71.90 72.78 16,007,729 -0.04(-0.05%)
Nov 21, 2016 72.13 72.90 72.13 72.82 16,870,216 +1.69(+2.38%)
Nov 18, 2016 71.09 71.53 70.73 71.13 11,962,308 +0.29(+0.41%)
Nov 17, 2016 71.92 72.39 70.66 70.84 10,333,540 -0.48(-0.67%)
Nov 16, 2016 71.66 72.14 71.10 71.32 16,609,043 -0.50(-0.70%)
Nov 15, 2016 70.46 71.86 70.40 71.82 19,218,620 +1.97(+2.82%)
Nov 14, 2016 69.21 69.92 68.83 69.85 12,564,376 +0.39(+0.56%)
Nov 11, 2016 70.33 70.47 68.89 69.46 17,659,713 -1.29(-1.82%)
Nov 10, 2016 70.40 71.28 70.16 70.75 20,634,319 +0.30(+0.43%)
Nov 09, 2016 69.56 70.97 68.75 70.45 25,984,948 +1.13(+1.63%)
Nov 08, 2016 68.89 69.71 68.79 69.32 11,205,025 +0.09(+0.13%)
Nov 07, 2016 68.54 69.27 68.54 69.23 14,787,211 +1.46(+2.15%)
Nov 04, 2016 67.80 68.46 67.36 67.77 17,554,079 -0.37(-0.54%)
Nov 03, 2016 67.87 68.26 67.50 68.14 12,747,743 +0.27(+0.40%)
Nov 02, 2016 67.98 68.22 67.00 67.87 22,982,883 -0.76(-1.11%)
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.