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 (%)
Sep 30, 2015 60.34 61.43 60.27 61.20 16,127,914 +1.41(+2.36%)
Sep 29, 2015 60.17 60.66 59.39 59.79 18,875,723 -0.09(-0.15%)
Sep 28, 2015 61.72 61.72 59.83 59.88 16,348,161 -2.49(-3.99%)
Sep 25, 2015 62.94 62.94 61.81 62.37 15,833,436 +0.12(+0.19%)
Sep 24, 2015 61.50 62.69 61.09 62.25 18,911,699 +0.27(+0.44%)
Sep 23, 2015 63.03 63.32 61.95 61.98 13,984,409 -0.81(-1.29%)
Sep 22, 2015 62.48 63.45 62.35 62.79 17,049,396 -0.67(-1.06%)
Sep 21, 2015 63.77 63.93 63.06 63.46 15,688,777 +0.36(+0.57%)
Sep 18, 2015 63.58 64.05 62.72 63.10 21,236,946 -2.18(-3.34%)
Sep 17, 2015 65.37 66.44 64.86 65.28 19,821,388 -0.04(-0.06%)
Sep 16, 2015 64.03 65.41 63.93 65.32 17,216,417 +1.80(+2.83%)
Sep 15, 2015 63.02 63.73 63.01 63.52 14,809,113 +0.70(+1.11%)
Sep 14, 2015 62.93 63.21 62.50 62.82 12,480,063 -0.55(-0.87%)
Sep 11, 2015 63.30 63.45 62.49 63.37 13,344,252 -0.57(-0.89%)
Sep 10, 2015 63.84 64.30 62.96 63.94 18,492,078 +0.37(+0.58%)
Sep 09, 2015 65.24 66.02 63.47 63.57 18,476,987 -1.22(-1.88%)
Sep 08, 2015 64.48 64.88 63.69 64.79 15,627,575 +1.00(+1.57%)
Sep 04, 2015 63.93 63.79 63.79 63.79 16,684,200 -1.07(-1.65%)
Sep 03, 2015 65.11 66.25 64.46 64.86 21,895,034 +0.18(+0.28%)
Sep 02, 2015 65.00 65.10 63.18 64.68 25,528,824 +0.59(+0.92%)
Sep 01, 2015 64.52 65.28 63.54 64.09 28,706,409 -2.34(-3.52%)
Aug 31, 2015 65.25 66.86 64.08 66.43 36,192,117 +0.68(+1.03%)
Aug 28, 2015 64.07 66.42 64.04 65.75 31,463,423 +1.46(+2.27%)
Aug 27, 2015 62.68 64.44 62.45 64.29 32,239,895 +3.03(+4.95%)
Aug 26, 2015 60.72 61.33 59.54 61.26 39,728,368 +2.04(+3.44%)
Aug 25, 2015 62.73 62.73 59.17 59.22 27,694,480 -0.87(-1.45%)
Aug 24, 2015 59.79 62.58 58.74 60.09 43,001,110 -3.41(-5.37%)
Aug 21, 2015 65.14 65.85 63.46 63.50 25,420,233 -2.30(-3.50%)
Aug 20, 2015 67.14 67.60 65.79 65.80 25,335,291 -1.52(-2.26%)
Aug 19, 2015 68.85 68.96 67.00 67.32 20,181,156 -1.91(-2.76%)
Aug 18, 2015 69.36 69.54 68.89 69.23 11,063,248 -0.26(-0.37%)
Aug 17, 2015 69.00 69.83 68.77 69.49 9,532,053 +0.15(+0.22%)
Aug 14, 2015 69.64 70.12 69.18 69.34 12,121,178 -0.15(-0.22%)
Aug 13, 2015 70.10 70.36 69.40 69.49 19,812,575 -1.07(-1.52%)
Aug 12, 2015 69.06 70.74 68.66 70.56 23,482,812 +1.26(+1.82%)
Aug 11, 2015 67.79 69.37 67.66 69.30 21,050,654 +0.13(+0.19%)
Aug 10, 2015 67.17 69.22 67.17 69.17 19,444,343 +2.14(+3.19%)
Aug 07, 2015 67.97 68.51 66.79 67.03 17,081,652 -1.22(-1.79%)
Aug 06, 2015 66.78 68.43 66.29 68.25 23,257,088 +1.07(+1.59%)
Aug 05, 2015 68.22 68.97 67.11 67.18 18,473,634 -0.51(-0.75%)
Aug 04, 2015 68.22 68.75 67.40 67.69 12,759,746 -0.23(-0.34%)
Aug 03, 2015 68.64 69.07 67.78 67.92 16,925,525 -1.46(-2.10%)
Jul 31, 2015 70.32 70.42 69.27 69.38 21,789,434 -1.55(-2.19%)
Jul 30, 2015 71.28 71.49 70.62 70.93 12,626,935 -0.50(-0.70%)
Jul 29, 2015 70.29 71.50 70.08 71.43 23,425,987 +0.96(+1.36%)
Jul 28, 2015 68.61 70.85 68.56 70.47 18,937,705 +1.96(+2.86%)
Jul 27, 2015 68.62 69.32 68.21 68.51 17,195,989 -1.00(-1.44%)
Jul 24, 2015 70.87 70.90 69.25 69.51 12,554,077 -1.36(-1.92%)
Jul 23, 2015 71.00 71.45 70.33 70.87 11,284,514 -0.06(-0.08%)
Jul 22, 2015 71.22 71.65 70.78 70.93 15,208,835 -0.58(-0.81%)
Jul 21, 2015 71.65 72.21 71.29 71.51 10,617,463 +0.03(+0.04%)
Jul 20, 2015 72.57 72.58 71.39 71.48 13,833,374 -0.96(-1.33%)
Jul 17, 2015 73.26 73.26 72.20 72.44 14,096,029 -0.89(-1.21%)
Jul 16, 2015 73.65 73.87 73.19 73.33 7,857,101 +0.10(+0.14%)
Jul 15, 2015 74.16 74.53 72.97 73.23 12,708,285 -1.31(-1.76%)
Jul 14, 2015 73.80 74.84 73.77 74.54 12,653,447 +0.53(+0.72%)
Jul 13, 2015 73.74 74.19 73.54 74.01 14,356,817 +0.52(+0.71%)
Jul 10, 2015 73.53 73.99 73.13 73.49 13,250,366 +0.40(+0.55%)
Jul 09, 2015 73.72 74.03 73.09 73.09 11,954,208 +0.37(+0.51%)
Jul 08, 2015 73.71 74.22 72.42 72.72 16,495,357 -1.50(-2.02%)
Jul 07, 2015 73.26 74.48 72.43 74.22 20,684,487 +0.67(+0.91%)
Jul 06, 2015 73.55 74.26 73.24 73.55 13,508,522 -0.98(-1.31%)
Jul 02, 2015 74.40 74.53 74.53 74.53 9,700,200 +0.33(+0.44%)
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.