Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.74 52.82 52.18 52.74 19,361,676 +0.02(+0.04%)
Jan 30, 2017 53.45 53.48 52.40 52.72 18,352,600 -0.98(-1.83%)
Jan 27, 2017 53.93 53.99 53.54 53.70 13,755,333 -0.56(-1.04%)
Jan 26, 2017 54.39 54.48 54.15 54.26 11,947,604 +0.04(+0.08%)
Jan 25, 2017 53.95 54.39 53.94 54.22 12,991,520 +0.28(+0.52%)
Jan 24, 2017 53.56 54.17 53.46 53.94 16,364,088 +0.59(+1.10%)
Jan 23, 2017 53.68 53.79 53.09 53.35 21,006,732 -0.57(-1.06%)
Jan 20, 2017 54.07 54.25 53.74 53.92 12,692,745 +0.20(+0.38%)
Jan 19, 2017 54.02 54.04 53.59 53.72 12,438,076 -0.30(-0.55%)
Jan 18, 2017 53.84 54.16 53.78 54.02 12,060,923 -0.12(-0.23%)
Jan 17, 2017 53.97 54.27 53.94 54.14 13,505,439 +0.33(+0.62%)
Jan 13, 2017 53.81 53.81 53.81 0 -0.16(-0.29%)
Jan 12, 2017 54.50 54.55 53.75 53.97 15,061,185 -0.22(-0.41%)
Jan 11, 2017 53.80 54.29 53.58 54.19 17,813,988 +0.58(+1.08%)
Jan 10, 2017 54.06 54.18 53.57 53.61 13,350,892 -0.49(-0.91%)
Jan 09, 2017 54.54 54.59 54.03 54.10 15,149,692 -0.80(-1.45%)
Jan 06, 2017 55.02 55.09 54.54 54.90 10,243,731 +0.05(+0.09%)
Jan 05, 2017 55.02 55.23 54.59 54.85 15,400,061 -0.14(-0.25%)
Jan 04, 2017 55.15 55.25 54.81 54.99 15,460,177 -0.12(-0.21%)
Jan 03, 2017 55.06 55.57 54.52 55.10 34,034,640 +0.61(+1.13%)
Dec 30, 2016 54.49 54.49 54.49 0 -0.16(-0.29%)
Dec 29, 2016 54.68 54.84 54.45 54.65 9,257,024 -0.11(-0.20%)
Dec 28, 2016 55.48 55.50 54.71 54.76 11,187,760 -0.60(-1.08%)
Dec 27, 2016 55.32 55.54 55.27 55.36 13,833,369 +0.12(+0.22%)
Dec 23, 2016 55.23 55.23 55.23 0 -0.05(-0.09%)
Dec 22, 2016 55.10 55.43 54.99 55.28 15,164,487 +0.22(+0.41%)
Dec 21, 2016 55.09 55.31 54.78 55.06 11,199,888 +0.09(+0.16%)
Dec 20, 2016 55.38 55.45 54.82 54.97 12,411,087 -0.12(-0.22%)
Dec 19, 2016 55.29 55.39 54.99 55.10 9,831,537 -0.25(-0.46%)
Dec 16, 2016 55.40 55.40 55.07 55.35 24,694,960 +0.34(+0.62%)
Dec 15, 2016 54.65 55.21 54.35 55.01 26,452,234 +0.12(+0.22%)
Dec 14, 2016 55.74 55.96 54.73 54.88 27,551,146 -1.12(-2.00%)
Dec 13, 2016 55.80 56.41 55.29 56.01 22,245,424 +0.63(+1.13%)
Dec 12, 2016 56.35 56.45 55.15 55.38 22,413,714 +0.26(+0.47%)
Dec 09, 2016 55.24 55.24 54.81 55.12 12,471,718 +0.17(+0.31%)
Dec 08, 2016 54.80 55.02 54.37 54.95 20,281,718 +0.30(+0.54%)
Dec 07, 2016 54.10 54.73 54.10 54.65 22,226,532 +0.43(+0.80%)
Dec 06, 2016 53.99 54.44 53.67 54.22 23,564,434 -0.10(-0.19%)
Dec 05, 2016 54.34 54.76 54.11 54.32 31,298,696 +0.47(+0.88%)
Dec 02, 2016 53.66 54.10 53.51 53.85 25,484,262 +0.16(+0.30%)
Dec 01, 2016 54.55 54.73 53.65 53.69 38,049,468 +0.13(+0.24%)
Nov 30, 2016 52.74 54.06 52.74 53.56 62,327,120 +2.59(+5.08%)
Nov 29, 2016 50.82 51.28 50.42 50.97 25,513,578 -0.63(-1.23%)
Nov 28, 2016 52.58 52.60 51.51 51.60 26,093,806 -0.73(-1.39%)
Nov 25, 2016 52.37 52.48 52.07 52.33 12,217,349 -0.26(-0.49%)
Nov 23, 2016 52.59 52.59 52.59 0 +0.22(+0.41%)
Nov 22, 2016 52.42 52.68 51.74 52.37 22,244,864 -0.03(-0.05%)
Nov 21, 2016 51.91 52.46 51.91 52.40 23,443,404 +1.22(+2.38%)
Nov 18, 2016 51.16 51.47 50.90 51.19 16,623,214 +0.21(+0.41%)
Nov 17, 2016 51.75 52.09 50.85 50.98 14,359,825 -0.35(-0.67%)
Nov 16, 2016 51.57 51.91 51.16 51.32 23,080,468 -0.36(-0.70%)
Nov 15, 2016 50.70 51.71 50.66 51.68 26,706,822 +1.42(+2.82%)
Nov 14, 2016 49.80 50.32 49.53 50.27 17,459,868 +0.28(+0.56%)
Nov 11, 2016 50.61 50.71 49.57 49.98 24,540,512 -0.93(-1.82%)
Nov 10, 2016 50.66 51.29 50.49 50.91 28,674,126 +0.22(+0.43%)
Nov 09, 2016 50.06 51.07 49.47 50.70 36,109,532 +0.81(+1.63%)
Nov 08, 2016 49.57 50.16 49.50 49.88 15,570,869 +0.06(+0.13%)
Nov 07, 2016 49.32 49.85 49.32 49.82 20,548,792 +1.05(+2.15%)
Nov 04, 2016 48.79 49.26 48.47 48.77 24,393,724 -0.27(-0.54%)
Nov 03, 2016 48.84 49.12 48.57 49.03 17,714,680 +0.19(+0.40%)
Nov 02, 2016 48.92 49.09 48.21 48.84 31,937,766 -0.55(-1.11%)
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.