Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.75 45.89 45.60 45.78 14,214,327 +0.22(+0.48%)
Aug 30, 2017 45.36 45.69 45.23 45.56 11,885,070 +0.02(+0.05%)
Aug 29, 2017 45.38 45.59 45.20 45.54 12,005,109 -0.06(-0.13%)
Aug 28, 2017 45.82 45.97 45.35 45.59 13,695,695 -0.20(-0.44%)
Aug 25, 2017 45.68 45.98 45.67 45.80 11,307,849 +0.20(+0.45%)
Aug 24, 2017 45.41 45.70 45.39 45.59 14,292,382 +0.03(+0.06%)
Aug 23, 2017 45.27 45.80 45.23 45.57 15,854,805 +0.20(+0.43%)
Aug 22, 2017 45.19 45.47 45.17 45.37 20,870,542 +0.30(+0.66%)
Aug 21, 2017 45.24 45.26 44.93 45.07 14,272,254 -0.23(-0.51%)
Aug 18, 2017 44.96 45.61 44.93 45.30 25,631,384 +0.23(+0.50%)
Aug 17, 2017 45.54 45.72 45.06 45.08 20,353,588 -0.65(-1.41%)
Aug 16, 2017 46.18 46.31 45.63 45.73 22,809,124 -0.44(-0.96%)
Aug 15, 2017 46.42 46.42 45.90 46.17 17,505,564 -0.17(-0.38%)
Aug 14, 2017 46.57 46.77 46.28 46.34 15,689,720 -0.14(-0.30%)
Aug 11, 2017 46.64 46.90 46.44 46.48 21,997,390 -0.31(-0.65%)
Aug 10, 2017 47.37 47.45 46.71 46.79 20,994,770 -0.50(-1.06%)
Aug 09, 2017 47.32 47.58 47.11 47.29 14,358,493 +0.04(+0.09%)
Aug 08, 2017 47.22 47.66 47.11 47.24 14,346,338 -0.11(-0.23%)
Aug 07, 2017 47.51 47.60 47.21 47.35 15,732,316 -0.36(-0.76%)
Aug 04, 2017 47.59 47.85 47.48 47.72 12,890,873 +0.15(+0.32%)
Aug 03, 2017 48.16 48.24 47.35 47.56 21,083,370 -0.68(-1.40%)
Aug 02, 2017 48.17 48.44 47.74 48.24 20,793,844 -0.18(-0.38%)
Aug 01, 2017 48.46 48.70 48.21 48.42 17,427,240 -0.01(-0.01%)
Jul 31, 2017 48.33 48.71 48.20 48.43 18,595,986 +0.11(+0.23%)
Jul 28, 2017 48.22 48.80 48.14 48.32 20,310,974 -0.06(-0.12%)
Jul 27, 2017 47.91 48.40 47.69 48.38 21,754,966 +0.49(+1.02%)
Jul 26, 2017 48.11 48.44 47.76 47.89 29,177,920 +0.05(+0.11%)
Jul 25, 2017 47.81 48.18 47.70 47.84 21,291,966 +0.60(+1.26%)
Jul 24, 2017 47.43 47.51 47.14 47.24 14,352,308 -0.09(-0.18%)
Jul 21, 2017 47.64 47.87 47.27 47.33 19,067,878 -0.47(-0.99%)
Jul 20, 2017 48.22 48.38 47.67 47.80 23,604,590 -0.15(-0.30%)
Jul 19, 2017 47.21 47.99 47.17 47.95 34,116,040 +0.69(+1.46%)
Jul 18, 2017 47.72 47.74 47.06 47.26 20,574,740 -0.23(-0.47%)
Jul 17, 2017 47.46 47.81 47.41 47.48 16,801,210 -0.06(-0.12%)
Jul 14, 2017 47.29 47.63 47.24 47.54 14,131,060 +0.28(+0.60%)
Jul 13, 2017 47.11 47.30 46.84 47.26 13,833,299 +0.19(+0.40%)
Jul 12, 2017 47.40 47.52 46.87 47.07 20,383,784 +0.13(+0.28%)
Jul 11, 2017 46.76 47.11 46.47 46.94 16,362,704 +0.25(+0.54%)
Jul 10, 2017 46.47 46.79 46.36 46.68 19,470,138 +0.15(+0.33%)
Jul 07, 2017 46.45 46.60 46.01 46.53 22,060,398 -0.07(-0.16%)
Jul 06, 2017 47.21 47.35 46.50 46.60 28,597,596 -0.52(-1.11%)
Jul 05, 2017 47.86 47.91 46.95 47.13 28,870,904 -0.97(-2.03%)
Jul 03, 2017 47.36 48.33 47.31 48.10 25,315,180 +0.91(+1.93%)
Jun 30, 2017 47.32 47.41 46.90 47.19 27,020,740 +0.21(+0.45%)
Jun 29, 2017 47.02 47.50 46.88 46.98 26,167,550 +0.10(+0.22%)
Jun 28, 2017 46.68 47.16 46.66 46.88 23,191,512 +0.25(+0.55%)
Jun 27, 2017 46.87 47.08 46.62 46.63 19,570,968 -0.07(-0.16%)
Jun 26, 2017 46.95 47.03 46.51 46.70 18,711,624 -0.10(-0.22%)
Jun 23, 2017 46.50 46.85 46.36 46.80 20,022,768 +0.31(+0.67%)
Jun 22, 2017 46.54 46.89 46.30 46.49 21,227,456 -0.03(-0.06%)
Jun 21, 2017 47.14 47.41 46.26 46.52 37,554,992 -0.76(-1.61%)
Jun 20, 2017 47.34 47.41 46.75 47.28 22,097,058 -0.61(-1.27%)
Jun 19, 2017 48.09 48.19 47.77 47.89 21,564,674 -0.31(-0.63%)
Jun 16, 2017 47.70 48.22 47.39 48.20 33,869,048 +0.78(+1.65%)
Jun 15, 2017 47.56 47.79 47.20 47.41 26,673,838 -0.36(-0.76%)
Jun 14, 2017 48.52 48.52 47.41 47.77 41,936,000 -0.88(-1.81%)
Jun 13, 2017 48.44 48.72 48.21 48.65 21,893,714 +0.36(+0.75%)
Jun 12, 2017 48.38 48.77 48.19 48.29 31,752,244 +0.34(+0.71%)
Jun 09, 2017 46.94 48.11 46.93 47.95 32,112,108 +1.13(+2.41%)
Jun 08, 2017 46.74 47.17 46.73 46.83 27,105,218 -0.14(-0.29%)
Jun 07, 2017 47.44 47.67 46.64 46.96 31,768,420 -0.67(-1.41%)
Jun 06, 2017 47.05 47.72 46.94 47.64 20,547,900 +0.56(+1.18%)
Jun 05, 2017 46.85 47.25 46.83 47.08 17,386,244 +0.09(+0.18%)
Jun 02, 2017 47.33 47.34 46.79 46.99 22,912,850 -0.55(-1.15%)
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.