Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 54.14 54.18 53.64 53.69 19,666,308 -0.24(-0.44%)
Feb 26, 2015 54.62 54.65 53.64 53.93 28,456,340 -1.02(-1.85%)
Feb 25, 2015 54.69 55.04 54.42 54.95 23,586,092 +0.30(+0.55%)
Feb 24, 2015 54.83 54.88 54.29 54.65 22,710,622 +0.15(+0.27%)
Feb 23, 2015 54.19 54.94 54.05 54.50 28,887,386 -0.22(-0.41%)
Feb 20, 2015 54.84 55.12 54.27 54.72 37,739,316 -0.27(-0.48%)
Feb 19, 2015 54.10 55.30 53.85 54.99 35,124,952 -0.26(-0.47%)
Feb 18, 2015 55.46 55.68 55.10 55.25 28,504,816 -0.67(-1.19%)
Feb 17, 2015 55.48 56.01 55.15 55.91 32,563,918 +0.17(+0.30%)
Feb 13, 2015 55.12 55.74 55.74 55.74 45,901,980 +1.16(+2.12%)
Feb 12, 2015 54.61 54.84 54.22 54.59 38,887,608 +0.71(+1.31%)
Feb 11, 2015 53.57 54.12 53.30 53.88 38,549,216 -0.38(-0.70%)
Feb 10, 2015 54.38 54.43 53.28 54.26 32,325,656 -0.03(-0.05%)
Feb 09, 2015 54.46 54.91 54.17 54.29 29,714,340 +0.05(+0.10%)
Feb 06, 2015 54.65 54.74 53.96 54.23 38,464,644 +0.01(+0.02%)
Feb 05, 2015 54.08 54.51 53.76 54.22 46,768,772 +0.77(+1.44%)
Feb 04, 2015 53.64 53.95 53.00 53.45 60,524,012 -0.90(-1.65%)
Feb 03, 2015 53.51 54.63 53.49 54.35 69,209,168 +1.45(+2.74%)
Feb 02, 2015 51.96 52.92 51.61 52.90 52,169,756 +1.57(+3.06%)
Jan 30, 2015 50.51 51.92 50.17 51.33 64,535,152 +0.44(+0.87%)
Jan 29, 2015 51.13 51.20 49.74 50.89 44,330,816 +0.17(+0.33%)
Jan 28, 2015 52.66 52.66 50.62 50.72 57,148,024 -2.08(-3.94%)
Jan 27, 2015 52.42 53.05 52.29 52.80 31,790,306 -0.03(-0.06%)
Jan 26, 2015 52.26 52.97 51.80 52.83 27,024,608 +0.75(+1.43%)
Jan 23, 2015 52.22 52.83 52.00 52.09 31,124,534 -0.37(-0.71%)
Jan 22, 2015 52.55 52.62 51.50 52.46 48,573,676 +0.24(+0.47%)
Jan 21, 2015 51.55 52.23 51.18 52.22 41,690,040 +1.04(+2.03%)
Jan 20, 2015 50.85 51.20 50.23 51.18 41,265,908 +0.06(+0.12%)
Jan 16, 2015 49.80 51.18 49.76 51.11 62,906,956 +1.61(+3.25%)
Jan 15, 2015 50.73 50.86 49.46 49.50 60,844,508 -0.64(-1.27%)
Jan 14, 2015 49.51 50.22 48.72 50.14 76,670,232 +0.16(+0.31%)
Jan 13, 2015 50.59 50.99 49.52 49.99 50,110,960 -0.40(-0.80%)
Jan 12, 2015 51.22 51.22 50.12 50.39 42,575,500 -1.49(-2.88%)
Jan 09, 2015 52.33 52.42 51.41 51.88 36,724,244 -0.41(-0.79%)
Jan 08, 2015 51.56 52.42 51.35 52.30 41,467,564 +1.15(+2.24%)
Jan 07, 2015 51.66 51.88 50.81 51.15 45,906,936 +0.11(+0.21%)
Jan 06, 2015 51.71 52.13 50.68 51.04 61,627,088 -0.76(-1.47%)
Jan 05, 2015 53.28 53.29 51.54 51.80 66,811,152 -2.24(-4.14%)
Jan 02, 2015 53.49 54.21 53.25 54.04 40,840,800 +0.25(+0.47%)
Dec 31, 2014 53.87 53.78 53.78 53.78 31,705,112 -0.41(-0.75%)
Dec 30, 2014 54.56 54.68 54.02 54.19 28,179,308 -0.43(-0.80%)
Dec 29, 2014 54.55 55.04 54.30 54.63 26,810,990 +0.20(+0.36%)
Dec 26, 2014 54.65 54.91 54.19 54.43 21,288,826 -0.01(-0.02%)
Dec 24, 2014 54.53 54.44 54.44 54.44 20,675,386 -0.40(-0.73%)
Dec 23, 2014 54.58 55.03 54.20 54.84 39,039,772 +0.66(+1.22%)
Dec 22, 2014 54.34 54.47 53.62 54.19 48,836,520 -0.56(-1.02%)
Dec 19, 2014 53.65 54.81 53.06 54.74 68,795,448 +1.70(+3.20%)
Dec 18, 2014 53.39 53.58 51.70 53.05 77,373,512 +1.00(+1.92%)
Dec 17, 2014 50.26 52.55 50.16 52.05 92,495,744 +2.07(+4.15%)
Dec 16, 2014 49.08 51.51 48.96 49.98 84,821,560 +0.44(+0.89%)
Dec 15, 2014 50.39 50.87 49.43 49.54 70,309,336 -0.45(-0.89%)
Dec 12, 2014 50.32 50.90 49.89 49.98 74,126,896 -0.95(-1.86%)
Dec 11, 2014 50.89 52.22 50.81 50.93 52,627,336 -0.03(-0.07%)
Dec 10, 2014 51.76 51.82 50.62 50.96 65,933,552 -1.62(-3.08%)
Dec 09, 2014 51.90 52.80 51.72 52.58 49,843,732 +0.57(+1.09%)
Dec 08, 2014 53.48 53.68 51.90 52.01 60,980,224 -2.19(-4.05%)
Dec 05, 2014 54.74 54.90 53.99 54.21 34,717,900 -0.65(-1.19%)
Dec 04, 2014 54.81 55.22 54.37 54.86 34,918,492 -0.48(-0.87%)
Dec 03, 2014 55.03 55.78 54.84 55.34 46,719,120 +0.67(+1.22%)
Dec 02, 2014 53.70 55.20 53.68 54.68 49,195,368 +0.59(+1.09%)
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.