Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.61 +0.21 (+0.22%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 47.45 47.77 47.37 47.62 22,112,726 -0.20(-0.43%)
May 30, 2017 48.22 48.22 47.81 47.83 19,959,366 -0.65(-1.34%)
May 26, 2017 48.40 48.52 48.16 48.48 18,136,616 +0.08(+0.17%)
May 25, 2017 49.17 49.66 48.22 48.40 32,050,576 -0.90(-1.82%)
May 24, 2017 49.50 49.65 49.07 49.29 18,675,790 -0.26(-0.53%)
May 23, 2017 49.57 49.62 49.29 49.55 12,485,989 +0.12(+0.24%)
May 22, 2017 49.81 49.84 49.26 49.44 14,206,900 -0.11(-0.22%)
May 19, 2017 49.18 49.65 49.07 49.55 21,469,244 +0.60(+1.23%)
May 18, 2017 48.74 49.19 48.56 48.94 19,393,938 -0.01(-0.03%)
May 17, 2017 49.15 49.57 48.93 48.96 21,444,436 -0.49(-0.99%)
May 16, 2017 49.92 49.92 49.27 49.44 16,065,673 -0.25(-0.50%)
May 15, 2017 50.04 50.12 49.53 49.69 18,143,106 +0.39(+0.78%)
May 12, 2017 49.44 49.53 49.16 49.31 14,714,427 -0.17(-0.34%)
May 11, 2017 49.75 49.84 49.40 49.47 16,445,865 -0.10(-0.21%)
May 10, 2017 49.21 49.81 49.17 49.58 25,089,256 +0.65(+1.32%)
May 09, 2017 49.44 49.44 48.78 48.93 14,729,418 -0.41(-0.83%)
May 08, 2017 48.98 49.42 48.93 49.34 26,036,278 +0.35(+0.71%)
May 05, 2017 48.25 49.07 48.23 48.99 25,755,324 +0.76(+1.58%)
May 04, 2017 48.78 48.84 47.91 48.22 46,638,624 -0.90(-1.84%)
May 03, 2017 48.88 49.36 48.74 49.12 23,269,660 +0.14(+0.28%)
May 02, 2017 49.34 49.50 48.78 48.99 22,580,648 -0.25(-0.50%)
May 01, 2017 49.36 49.49 49.12 49.23 12,942,999 -0.14(-0.28%)
Apr 28, 2017 49.76 49.84 49.30 49.37 19,822,358 +0.04(+0.07%)
Apr 27, 2017 49.50 49.55 48.84 49.34 28,232,842 -0.55(-1.09%)
Apr 26, 2017 49.82 50.56 49.79 49.88 25,737,910 -0.17(-0.33%)
Apr 25, 2017 49.75 50.16 49.60 50.05 21,423,156 +0.42(+0.85%)
Apr 24, 2017 49.70 49.83 49.47 49.63 18,343,324 +0.29(+0.59%)
Apr 21, 2017 49.37 49.58 49.09 49.34 19,396,524 -0.25(-0.50%)
Apr 20, 2017 49.49 49.95 49.44 49.58 22,308,276 +0.24(+0.49%)
Apr 19, 2017 50.20 50.30 49.21 49.34 24,905,250 -0.73(-1.47%)
Apr 18, 2017 50.32 50.66 49.97 50.08 20,266,770 -0.47(-0.94%)
Apr 17, 2017 50.43 50.60 50.30 50.55 11,008,528 +0.11(+0.22%)
Apr 13, 2017 51.34 51.37 50.32 50.44 24,260,616 -0.94(-1.83%)
Apr 12, 2017 51.65 51.97 51.22 51.38 15,738,065 -0.22(-0.42%)
Apr 11, 2017 51.67 51.69 51.05 51.60 19,087,338 +0.01(+0.01%)
Apr 10, 2017 51.49 51.82 51.38 51.59 14,864,664 +0.39(+0.75%)
Apr 07, 2017 51.43 51.57 51.13 51.21 17,286,276 -0.20(-0.38%)
Apr 06, 2017 51.20 51.55 51.06 51.40 18,034,332 +0.41(+0.80%)
Apr 05, 2017 51.58 52.03 50.92 50.99 31,236,112 -0.16(-0.31%)
Apr 04, 2017 50.89 51.19 50.40 51.15 17,826,322 +0.37(+0.73%)
Apr 03, 2017 50.95 50.99 50.27 50.78 18,042,678 -0.09(-0.17%)
Mar 31, 2017 50.88 51.19 50.64 50.87 27,290,782 -0.17(-0.34%)
Mar 30, 2017 51.38 51.50 50.91 51.05 21,864,086 -0.01(-0.03%)
Mar 29, 2017 50.36 51.15 50.22 51.06 25,523,722 +0.69(+1.37%)
Mar 28, 2017 49.74 50.49 49.62 50.37 38,367,240 +0.71(+1.42%)
Mar 27, 2017 49.42 49.80 49.39 49.66 15,789,844 -0.23(-0.47%)
Mar 24, 2017 50.16 50.27 49.80 49.90 14,348,747 -0.20(-0.39%)
Mar 23, 2017 50.15 50.52 50.04 50.09 16,214,692 -0.20(-0.41%)
Mar 22, 2017 50.22 50.53 50.01 50.30 17,061,908 -0.07(-0.14%)
Mar 21, 2017 50.97 50.99 50.18 50.37 22,970,668 -0.39(-0.77%)
Mar 20, 2017 50.63 50.83 50.32 50.76 16,786,890 -0.04(-0.08%)
Mar 17, 2017 51.05 51.15 50.80 50.80 19,572,202 -0.04(-0.07%)
Mar 16, 2017 51.31 51.31 50.69 50.83 22,500,736 -0.36(-0.71%)
Mar 15, 2017 50.51 51.31 50.26 51.20 32,076,698 +1.11(+2.22%)
Mar 14, 2017 50.26 50.27 49.64 50.08 36,466,556 -0.57(-1.13%)
Mar 13, 2017 50.60 50.90 50.48 50.65 18,078,970 +0.01(+0.01%)
Mar 10, 2017 51.04 51.11 50.35 50.65 24,161,896 -0.07(-0.14%)
Mar 09, 2017 50.13 50.75 49.84 50.72 38,366,720 +0.33(+0.66%)
Mar 08, 2017 51.52 51.83 50.36 50.39 35,326,944 -1.35(-2.60%)
Mar 07, 2017 52.38 52.40 51.67 51.73 15,841,435 -0.46(-0.89%)
Mar 06, 2017 51.99 52.27 51.79 52.20 11,573,025 +0.12(+0.22%)
Mar 03, 2017 52.26 52.46 51.96 52.08 15,435,633 -0.09(-0.18%)
Mar 02, 2017 52.41 52.67 52.15 52.17 14,880,691 -0.50(-0.95%)
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.