Energy Select Sector SPDR (NY: XLE )

53.05 USD +0.10 (+0.19%)
Official Closing Price Updated: 5:27 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.24 69.23 68.24 69.10 22,303,382 +1.02(+1.50%)
Nov 29, 2017 67.68 68.21 67.54 68.08 13,599,337 +0.37(+0.55%)
Nov 28, 2017 67.26 67.81 67.18 67.71 12,113,321 +0.52(+0.77%)
Nov 27, 2017 67.59 67.67 67.04 67.19 10,595,839 -0.69(-1.02%)
Nov 24, 2017 67.96 68.10 67.87 67.88 4,990,724 +0.19(+0.28%)
Nov 22, 2017 67.82 67.96 67.65 67.69 9,307,472 +0.27(+0.40%)
Nov 21, 2017 67.53 67.80 67.28 67.42 8,462,364 +0.15(+0.22%)
Nov 20, 2017 67.35 67.41 66.97 67.27 7,785,120 -0.16(-0.24%)
Nov 17, 2017 67.23 67.57 67.06 67.43 9,172,427 +0.33(+0.49%)
Nov 16, 2017 67.16 67.40 66.91 67.10 12,513,850 -0.27(-0.40%)
Nov 15, 2017 67.53 67.67 67.09 67.37 17,692,128 -0.77(-1.13%)
Nov 14, 2017 69.00 69.00 68.06 68.14 16,527,184 -1.12(-1.62%)
Nov 13, 2017 69.47 69.73 69.18 69.26 7,489,534 -0.40(-0.57%)
Nov 10, 2017 69.91 69.97 69.13 69.66 10,534,238 -0.37(-0.53%)
Nov 09, 2017 69.55 70.15 69.45 70.03 12,988,272 +0.21(+0.30%)
Nov 08, 2017 69.99 70.17 69.43 69.82 14,246,622 -0.34(-0.48%)
Nov 07, 2017 70.37 70.47 69.79 70.16 13,409,878 -0.09(-0.13%)
Nov 06, 2017 68.99 70.34 68.87 70.25 19,092,921 +1.57(+2.29%)
Nov 03, 2017 68.45 68.95 68.38 68.68 11,111,879 +0.20(+0.29%)
Nov 02, 2017 68.68 68.87 68.07 68.48 11,328,126 -0.20(-0.29%)
Nov 01, 2017 68.32 69.00 68.31 68.68 17,306,249 +0.77(+1.13%)
Oct 31, 2017 67.72 68.16 67.42 67.91 9,648,977 +0.22(+0.33%)
Oct 30, 2017 67.88 67.31 67.69 11,614,507 +0.35(+0.52%)
Oct 27, 2017 66.87 67.70 66.34 67.34 16,187,992 +0.12(+0.18%)
Oct 26, 2017 67.11 67.44 66.82 67.22 9,362,173 +0.14(+0.21%)
Oct 25, 2017 67.43 67.62 66.87 67.08 13,522,747 -0.47(-0.70%)
Oct 24, 2017 67.66 67.85 67.40 67.55 9,820,238 +0.13(+0.19%)
Oct 23, 2017 67.82 68.04 67.36 67.42 8,655,313 -0.35(-0.52%)
Oct 20, 2017 67.79 67.81 67.32 67.77 9,820,249 +0.13(+0.19%)
Oct 19, 2017 67.38 67.92 67.36 67.64 7,591,879 -0.21(-0.31%)
Oct 18, 2017 68.28 68.56 67.77 67.85 7,706,312 -0.48(-0.70%)
Oct 17, 2017 68.27 68.47 67.96 68.33 8,377,136 +0.04(+0.06%)
Oct 16, 2017 68.35 68.69 68.15 68.29 7,666,914 +0.15(+0.22%)
Oct 13, 2017 68.58 68.78 68.10 68.14 8,893,702 -0.04(-0.06%)
Oct 12, 2017 67.91 68.26 67.80 68.18 10,181,097 -0.25(-0.37%)
Oct 11, 2017 68.19 68.46 67.91 68.43 10,287,024 +0.16(+0.23%)
Oct 10, 2017 68.69 68.93 68.20 68.27 7,763,502 +0.06(+0.09%)
Oct 09, 2017 68.15 68.42 68.07 68.21 5,764,084 +0.14(+0.21%)
Oct 06, 2017 68.00 68.38 67.84 68.07 11,963,273 -0.58(-0.84%)
Oct 05, 2017 68.39 68.76 68.35 68.65 10,161,797 +0.31(+0.45%)
Oct 04, 2017 68.39 68.59 68.10 68.34 10,197,587 -0.05(-0.07%)
Oct 03, 2017 68.37 68.62 68.24 68.39 7,239,069 -0.07(-0.10%)
Oct 02, 2017 67.75 68.48 67.49 68.46 12,416,242 -0.02(-0.03%)
Sep 29, 2017 68.25 68.49 68.03 68.48 14,287,467 -0.01(-0.01%)
Sep 28, 2017 68.58 68.90 68.30 68.49 11,797,895 +0.06(+0.09%)
Sep 27, 2017 68.45 67.82 68.43 10,918,238 +0.29(+0.43%)
Sep 26, 2017 68.00 68.26 67.81 68.14 10,710,600 -0.03(-0.04%)
Sep 25, 2017 67.51 68.37 67.44 68.17 14,833,765 +0.97(+1.44%)
Sep 22, 2017 66.80 67.39 66.73 67.20 14,647,937 +0.34(+0.51%)
Sep 21, 2017 66.75 67.03 66.56 66.86 8,871,633 +0.02(+0.03%)
Sep 20, 2017 66.58 67.02 66.53 66.84 18,273,737 +0.45(+0.68%)
Sep 19, 2017 66.26 66.49 66.13 66.39 10,504,223 +0.27(+0.41%)
Sep 18, 2017 65.69 66.16 65.64 66.12 12,583,541 +0.28(+0.43%)
Sep 15, 2017 65.82 65.84 65.40 65.84 13,068,128 -0.71(-1.07%)
Sep 14, 2017 66.36 67.00 66.35 66.55 14,583,401 +0.32(+0.48%)
Sep 13, 2017 65.55 66.27 65.48 66.23 15,892,605 +0.82(+1.25%)
Sep 12, 2017 65.20 65.55 65.03 65.41 9,408,197 +0.40(+0.62%)
Sep 11, 2017 64.65 65.10 64.50 65.01 13,549,614 +0.61(+0.95%)
Sep 08, 2017 64.95 64.99 64.10 64.40 10,264,742 -0.69(-1.06%)
Sep 07, 2017 65.00 65.25 64.66 65.09 8,640,291 +0.12(+0.18%)
Sep 06, 2017 64.25 65.15 64.22 64.97 17,051,225 +1.04(+1.63%)
Sep 05, 2017 63.84 64.24 63.48 63.93 18,114,477 +0.35(+0.55%)
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.