Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.91 52.33 50.57 51.74 64,022,984 +0.45(+0.87%)
Jan 29, 2015 51.54 51.61 50.14 51.30 43,978,996 +0.17(+0.33%)
Jan 28, 2015 53.08 53.08 51.02 51.13 56,694,484 -2.10(-3.94%)
Jan 27, 2015 52.84 53.48 52.71 53.22 31,538,008 -0.03(-0.06%)
Jan 26, 2015 52.68 53.39 52.22 53.26 26,810,134 +0.75(+1.43%)
Jan 23, 2015 52.64 53.26 52.42 52.50 30,877,520 -0.38(-0.71%)
Jan 22, 2015 52.97 53.04 51.91 52.88 48,188,184 +0.25(+0.47%)
Jan 21, 2015 51.96 52.65 51.59 52.63 41,359,176 +1.05(+2.03%)
Jan 20, 2015 51.26 51.61 50.63 51.59 40,938,408 +0.06(+0.12%)
Jan 16, 2015 50.19 51.59 50.16 51.52 62,407,708 +1.62(+3.25%)
Jan 15, 2015 51.14 51.27 49.86 49.90 60,361,632 -0.64(-1.27%)
Jan 14, 2015 49.91 50.62 49.11 50.54 76,061,752 +0.16(+0.31%)
Jan 13, 2015 51.00 51.39 49.91 50.39 49,713,264 -0.40(-0.80%)
Jan 12, 2015 51.63 51.63 50.52 50.79 42,237,608 -1.51(-2.88%)
Jan 09, 2015 52.75 52.84 51.82 52.30 36,432,792 -0.42(-0.79%)
Jan 08, 2015 51.98 52.84 51.76 52.72 41,138,464 +1.16(+2.25%)
Jan 07, 2015 52.07 52.30 51.22 51.56 45,542,608 +0.11(+0.21%)
Jan 06, 2015 52.13 52.55 51.09 51.45 61,138,000 -0.77(-1.47%)
Jan 05, 2015 53.71 53.72 51.95 52.22 66,280,920 -2.25(-4.14%)
Jan 02, 2015 53.92 54.64 53.68 54.47 40,516,676 +0.25(+0.47%)
Dec 31, 2014 54.30 54.22 54.22 54.22 31,453,492 -0.41(-0.75%)
Dec 30, 2014 55.00 55.12 54.45 54.63 27,955,670 -0.44(-0.80%)
Dec 29, 2014 54.99 55.48 54.74 55.06 26,598,210 +0.20(+0.36%)
Dec 26, 2014 55.09 55.35 54.63 54.87 21,119,870 -0.01(-0.02%)
Dec 24, 2014 54.96 54.88 54.88 54.88 20,511,300 -0.40(-0.73%)
Dec 23, 2014 55.02 55.47 54.63 55.28 38,729,940 +0.66(+1.22%)
Dec 22, 2014 54.77 54.91 54.05 54.62 48,448,940 -0.56(-1.02%)
Dec 19, 2014 54.08 55.25 53.48 55.18 68,249,472 +1.71(+3.20%)
Dec 18, 2014 53.81 54.01 52.12 53.47 76,759,872 +1.01(+1.92%)
Dec 17, 2014 50.66 52.97 50.57 52.46 91,762,184 +2.09(+4.15%)
Dec 16, 2014 49.48 51.93 49.35 50.37 84,148,856 +0.44(+0.89%)
Dec 15, 2014 50.80 51.27 49.82 49.93 69,751,728 -0.45(-0.89%)
Dec 12, 2014 50.72 51.31 50.29 50.38 73,539,008 -0.95(-1.86%)
Dec 11, 2014 51.30 52.64 51.22 51.33 52,209,956 -0.03(-0.07%)
Dec 10, 2014 52.17 52.23 51.03 51.37 65,410,644 -1.63(-3.08%)
Dec 09, 2014 52.31 53.22 52.14 53.00 49,448,428 +0.57(+1.09%)
Dec 08, 2014 53.91 54.11 52.31 52.43 60,496,600 -2.21(-4.05%)
Dec 05, 2014 55.18 55.34 54.42 54.64 34,442,556 -0.66(-1.19%)
Dec 04, 2014 55.25 55.66 54.81 55.30 34,641,560 -0.48(-0.87%)
Dec 03, 2014 55.47 56.23 55.28 55.79 46,348,600 +0.67(+1.22%)
Dec 02, 2014 54.13 55.64 54.11 55.11 48,805,208 +0.59(+1.09%)
Dec 01, 2014 54.04 54.69 53.55 54.52 75,792,288 +0.19(+0.35%)
Nov 28, 2014 55.64 55.81 54.16 54.33 62,496,716 -3.73(-6.42%)
Nov 26, 2014 58.53 58.06 58.06 58.06 30,666,606 -0.74(-1.26%)
Nov 25, 2014 60.10 60.15 58.72 58.80 33,054,644 -0.97(-1.63%)
Nov 24, 2014 60.04 60.37 59.52 59.77 24,405,048 -0.46(-0.77%)
Nov 21, 2014 60.49 60.72 59.80 60.24 42,143,916 +0.78(+1.30%)
Nov 20, 2014 58.84 59.55 58.69 59.46 24,850,382 +0.74(+1.25%)
Nov 19, 2014 58.53 58.93 58.01 58.73 21,664,750 +0.31(+0.52%)
Nov 18, 2014 58.35 58.90 58.14 58.42 28,913,456 +0.05(+0.08%)
Nov 17, 2014 58.32 58.72 58.10 58.37 17,946,168 -0.31(-0.52%)
Nov 14, 2014 58.37 58.75 57.98 58.68 26,389,984 +0.59(+1.02%)
Nov 13, 2014 58.56 58.63 57.14 58.09 46,406,920 -0.78(-1.33%)
Nov 12, 2014 59.02 59.63 58.80 58.87 25,885,818 -0.52(-0.88%)
Nov 11, 2014 59.27 59.54 58.69 59.39 25,532,122 +0.18(+0.30%)
Nov 10, 2014 60.27 60.55 59.04 59.22 33,659,232 -0.54(-0.90%)
Nov 07, 2014 59.24 60.22 59.12 59.75 26,507,104 +0.65(+1.11%)
Nov 06, 2014 58.00 59.11 57.81 59.10 33,825,156 +0.74(+1.26%)
Nov 05, 2014 57.94 58.62 57.49 58.37 40,319,384 +1.01(+1.76%)
Nov 04, 2014 57.86 57.89 56.85 57.36 34,433,480 -1.20(-2.06%)
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.