Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.22 +0.81 (+0.87%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.72 49.10 48.59 48.82 18,448,118 +0.11(+0.23%)
Jul 28, 2017 48.60 49.19 48.52 48.71 20,149,468 -0.06(-0.12%)
Jul 27, 2017 48.29 48.79 48.07 48.77 21,581,978 +0.49(+1.02%)
Jul 26, 2017 48.49 48.83 48.14 48.28 28,945,908 +0.05(+0.11%)
Jul 25, 2017 48.19 48.57 48.08 48.22 21,122,662 +0.60(+1.26%)
Jul 24, 2017 47.81 47.89 47.51 47.62 14,238,185 -0.09(-0.18%)
Jul 21, 2017 48.03 48.25 47.65 47.71 18,916,258 -0.48(-0.99%)
Jul 20, 2017 48.60 48.76 48.06 48.19 23,416,896 -0.15(-0.30%)
Jul 19, 2017 47.59 48.38 47.55 48.33 33,844,760 +0.70(+1.46%)
Jul 18, 2017 48.11 48.12 47.44 47.64 20,411,138 -0.23(-0.47%)
Jul 17, 2017 47.84 48.19 47.79 47.86 16,667,613 -0.06(-0.12%)
Jul 14, 2017 47.67 48.01 47.62 47.92 14,018,695 +0.29(+0.60%)
Jul 13, 2017 47.48 47.67 47.22 47.64 13,723,303 +0.19(+0.40%)
Jul 12, 2017 47.78 47.90 47.24 47.45 20,221,700 +0.13(+0.28%)
Jul 11, 2017 47.14 47.48 46.85 47.32 16,232,595 +0.26(+0.55%)
Jul 10, 2017 46.84 47.17 46.74 47.06 19,315,320 +0.15(+0.33%)
Jul 07, 2017 46.82 46.97 46.38 46.90 21,884,982 -0.07(-0.16%)
Jul 06, 2017 47.59 47.73 46.88 46.98 28,370,200 -0.53(-1.11%)
Jul 05, 2017 48.25 48.29 47.33 47.51 28,641,334 -0.98(-2.03%)
Jul 03, 2017 47.74 48.71 47.69 48.49 25,113,884 +0.92(+1.93%)
Jun 30, 2017 47.70 47.79 47.27 47.57 26,805,882 +0.21(+0.45%)
Jun 29, 2017 47.40 47.88 47.26 47.36 25,959,476 +0.10(+0.22%)
Jun 28, 2017 47.06 47.54 47.03 47.26 23,007,104 +0.26(+0.55%)
Jun 27, 2017 47.24 47.45 46.99 47.00 19,415,348 -0.07(-0.16%)
Jun 26, 2017 47.32 47.41 46.88 47.07 18,562,836 -0.10(-0.22%)
Jun 23, 2017 46.87 47.23 46.74 47.18 19,863,556 +0.32(+0.67%)
Jun 22, 2017 46.91 47.26 46.67 46.86 21,058,664 -0.03(-0.06%)
Jun 21, 2017 47.51 47.79 46.63 46.89 37,256,372 -0.77(-1.61%)
Jun 20, 2017 47.72 47.79 47.12 47.66 21,921,350 -0.62(-1.27%)
Jun 19, 2017 48.47 48.58 48.15 48.28 21,393,202 -0.31(-0.63%)
Jun 16, 2017 48.08 48.60 47.77 48.58 33,599,736 +0.79(+1.65%)
Jun 15, 2017 47.94 48.18 47.58 47.79 26,461,794 -0.36(-0.76%)
Jun 14, 2017 48.91 48.91 47.78 48.16 41,602,628 -0.89(-1.81%)
Jun 13, 2017 48.83 49.11 48.59 49.04 21,719,670 +0.36(+0.75%)
Jun 12, 2017 48.77 49.16 48.57 48.68 31,499,830 +0.34(+0.71%)
Jun 09, 2017 47.31 48.50 47.30 48.34 31,856,834 +1.14(+2.41%)
Jun 08, 2017 47.12 47.55 47.10 47.20 26,889,744 -0.14(-0.29%)
Jun 07, 2017 47.82 48.05 47.01 47.34 31,515,876 -0.68(-1.41%)
Jun 06, 2017 47.43 48.10 47.32 48.02 20,384,554 +0.56(+1.18%)
Jun 05, 2017 47.22 47.63 47.21 47.46 17,248,032 +0.09(+0.18%)
Jun 02, 2017 47.70 47.72 47.17 47.37 22,730,704 -0.55(-1.15%)
Jun 01, 2017 47.65 48.10 47.49 47.92 24,710,230 +0.30(+0.63%)
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%)
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.