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 (%)
Dec 30, 2016 54.05 54.05 54.05 0 -0.16(-0.29%)
Dec 29, 2016 54.24 54.40 54.02 54.21 9,331,203 -0.11(-0.20%)
Dec 28, 2016 55.04 55.06 54.28 54.32 11,277,410 -0.60(-1.08%)
Dec 27, 2016 54.88 55.10 54.83 54.92 13,944,219 +0.12(+0.22%)
Dec 23, 2016 54.79 54.79 54.79 0 -0.05(-0.09%)
Dec 22, 2016 54.66 54.99 54.55 54.84 15,286,004 +0.22(+0.41%)
Dec 21, 2016 54.65 54.87 54.35 54.62 11,289,636 +0.09(+0.16%)
Dec 20, 2016 54.94 55.01 54.39 54.54 12,510,540 -0.12(-0.22%)
Dec 19, 2016 54.85 54.95 54.55 54.66 9,910,320 -0.25(-0.46%)
Dec 16, 2016 54.96 54.96 54.63 54.91 24,892,846 +0.34(+0.62%)
Dec 15, 2016 54.22 54.77 53.91 54.57 26,664,068 +0.12(+0.22%)
Dec 14, 2016 55.30 55.52 54.30 54.45 27,771,782 -1.11(-2.00%)
Dec 13, 2016 55.36 55.96 54.85 55.56 22,423,570 +0.62(+1.13%)
Dec 12, 2016 55.90 56.01 54.71 54.94 22,593,208 +0.26(+0.47%)
Dec 09, 2016 54.80 54.80 54.37 54.68 12,571,595 +0.17(+0.31%)
Dec 08, 2016 54.36 54.58 53.94 54.51 20,444,138 +0.29(+0.54%)
Dec 07, 2016 53.67 54.30 53.67 54.22 22,404,528 +0.43(+0.80%)
Dec 06, 2016 53.56 54.01 53.24 53.79 23,753,144 -0.10(-0.19%)
Dec 05, 2016 53.91 54.33 53.68 53.89 31,549,344 +0.47(+0.88%)
Dec 02, 2016 53.24 53.67 53.09 53.42 25,688,346 +0.16(+0.29%)
Dec 01, 2016 54.12 54.30 53.22 53.26 38,354,176 +0.13(+0.24%)
Nov 30, 2016 52.32 53.63 52.32 53.14 62,826,248 +2.57(+5.08%)
Nov 29, 2016 50.42 50.87 50.02 50.57 25,717,896 -0.63(-1.23%)
Nov 28, 2016 52.16 52.18 51.10 51.19 26,302,770 -0.72(-1.39%)
Nov 25, 2016 51.95 52.06 51.66 51.91 12,315,188 -0.26(-0.49%)
Nov 23, 2016 52.17 52.17 52.17 0 +0.21(+0.41%)
Nov 22, 2016 52.00 52.26 51.33 51.96 22,423,004 -0.03(-0.05%)
Nov 21, 2016 51.49 52.04 51.49 51.99 23,631,144 +1.21(+2.38%)
Nov 18, 2016 50.75 51.07 50.49 50.78 16,756,336 +0.21(+0.41%)
Nov 17, 2016 51.34 51.68 50.45 50.57 14,474,821 -0.34(-0.67%)
Nov 16, 2016 51.16 51.50 50.76 50.92 23,265,302 -0.36(-0.70%)
Nov 15, 2016 50.30 51.30 50.26 51.27 26,920,696 +1.41(+2.82%)
Nov 14, 2016 49.41 49.92 49.14 49.87 17,599,690 +0.28(+0.56%)
Nov 11, 2016 50.21 50.31 49.18 49.59 24,737,038 -0.92(-1.82%)
Nov 10, 2016 50.26 50.89 50.09 50.51 28,903,754 +0.21(+0.43%)
Nov 09, 2016 49.66 50.67 49.08 50.29 36,398,704 +0.81(+1.63%)
Nov 08, 2016 49.18 49.77 49.11 49.49 15,695,564 +0.06(+0.13%)
Nov 07, 2016 48.93 49.45 48.93 49.42 20,713,350 +1.04(+2.15%)
Nov 04, 2016 48.40 48.87 48.09 48.38 24,589,074 -0.26(-0.54%)
Nov 03, 2016 48.45 48.73 48.19 48.65 17,856,544 +0.19(+0.40%)
Nov 02, 2016 48.53 48.70 47.83 48.45 32,193,530 -0.54(-1.11%)
Nov 01, 2016 49.35 49.52 48.46 48.99 26,369,004 +0.01(+0.01%)
Oct 31, 2016 49.34 49.61 48.90 48.99 18,171,984 -0.54(-1.08%)
Oct 28, 2016 49.57 50.28 49.21 49.52 25,995,864 -0.14(-0.27%)
Oct 27, 2016 50.06 50.13 49.64 49.66 19,896,418 -0.19(-0.37%)
Oct 26, 2016 49.29 50.05 49.20 49.84 25,028,526 +0.11(+0.23%)
Oct 25, 2016 49.94 50.48 49.64 49.73 18,527,206 -0.23(-0.46%)
Oct 24, 2016 50.11 50.28 49.41 49.96 14,943,803 -0.15(-0.30%)
Oct 21, 2016 50.11 50.19 49.82 50.11 19,944,710 -0.33(-0.65%)
Oct 20, 2016 50.19 50.64 49.92 50.44 17,495,298 -0.06(-0.11%)
Oct 19, 2016 50.17 50.88 50.12 50.49 20,043,494 +0.71(+1.42%)
Oct 18, 2016 50.08 50.19 49.57 49.79 9,727,258 +0.20(+0.40%)
Oct 17, 2016 49.84 50.00 49.31 49.59 10,400,553 -0.24(-0.49%)
Oct 14, 2016 50.38 50.54 49.79 49.83 15,930,085 -0.29(-0.58%)
Oct 13, 2016 50.09 50.38 49.47 50.12 18,970,268 -0.28(-0.55%)
Oct 12, 2016 50.40 50.58 49.97 50.40 14,619,202 -0.21(-0.42%)
Oct 11, 2016 51.02 51.11 50.34 50.62 19,207,568 -0.59(-1.14%)
Oct 10, 2016 50.41 51.39 50.86 51.20 16,156,623 +0.79(+1.57%)
Oct 07, 2016 50.71 50.92 50.26 50.41 16,451,141 -0.29(-0.58%)
Oct 06, 2016 50.77 50.94 50.27 50.70 15,654,115 +0.08(+0.16%)
Oct 05, 2016 50.37 50.85 50.32 50.62 18,701,354 +0.76(+1.53%)
Oct 04, 2016 50.42 50.54 49.66 49.86 16,601,041 -0.51(-1.02%)
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.