Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.73 +0.33 (+0.35%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.58 48.02 47.39 47.56 25,177,690 +0.17(+0.37%)
Nov 27, 2015 47.35 47.58 47.22 47.39 11,979,346 -0.34(-0.72%)
Nov 25, 2015 47.72 47.73 47.73 47.73 15,875,368 -0.39(-0.81%)
Nov 24, 2015 47.34 48.33 47.25 48.12 27,072,570 +1.01(+2.14%)
Nov 23, 2015 46.74 47.38 46.44 47.11 23,464,550 +0.34(+0.72%)
Nov 20, 2015 47.30 47.51 46.73 46.78 20,327,926 -0.50(-1.06%)
Nov 19, 2015 47.65 47.90 46.89 47.28 27,046,590 -0.64(-1.34%)
Nov 18, 2015 47.48 47.99 47.03 47.93 29,948,708 +0.78(+1.65%)
Nov 17, 2015 47.55 47.74 46.97 47.15 21,778,270 -0.52(-1.10%)
Nov 16, 2015 46.07 47.72 46.04 47.67 24,819,056 +1.54(+3.33%)
Nov 13, 2015 46.17 46.55 45.59 46.14 25,427,298 -0.19(-0.41%)
Nov 12, 2015 46.74 47.07 46.24 46.32 27,613,884 -1.08(-2.27%)
Nov 11, 2015 48.42 48.49 47.29 47.40 20,549,800 -1.03(-2.12%)
Nov 10, 2015 48.12 48.86 47.94 48.43 18,140,058 +0.10(+0.22%)
Nov 09, 2015 48.69 49.23 48.12 48.32 18,136,978 -0.48(-0.99%)
Nov 06, 2015 48.62 49.00 48.09 48.81 19,680,410 -0.25(-0.51%)
Nov 05, 2015 49.23 49.78 48.83 49.06 23,210,046 -0.42(-0.85%)
Nov 04, 2015 49.97 50.11 49.11 49.48 25,339,470 -0.45(-0.90%)
Nov 03, 2015 49.02 50.29 49.00 49.93 30,500,470 +1.24(+2.56%)
Nov 02, 2015 47.28 48.93 47.21 48.68 22,001,658 +1.11(+2.34%)
Oct 30, 2015 47.51 48.08 46.95 47.57 20,389,804 +0.31(+0.65%)
Oct 29, 2015 46.85 47.70 46.78 47.26 13,948,972 +0.24(+0.51%)
Oct 28, 2015 46.32 47.34 45.95 47.02 28,254,274 +1.02(+2.22%)
Oct 27, 2015 45.92 46.16 45.53 46.00 30,186,350 -0.56(-1.20%)
Oct 26, 2015 47.64 47.64 46.55 46.56 16,926,462 -1.17(-2.45%)
Oct 23, 2015 47.62 48.17 47.31 47.73 22,354,458 -0.11(-0.23%)
Oct 22, 2015 47.25 47.96 47.23 47.84 26,794,668 +0.85(+1.80%)
Oct 21, 2015 47.37 47.60 46.95 47.00 20,968,384 -0.59(-1.23%)
Oct 20, 2015 47.35 47.81 47.10 47.58 19,673,122 +0.13(+0.28%)
Oct 19, 2015 47.93 47.95 47.20 47.45 27,887,988 -0.96(-1.98%)
Oct 16, 2015 48.51 48.64 47.74 48.41 28,647,410 +0.06(+0.13%)
Oct 15, 2015 47.28 48.37 47.11 48.35 27,898,602 +0.85(+1.80%)
Oct 14, 2015 46.98 47.67 46.88 47.49 21,703,944 +0.41(+0.86%)
Oct 13, 2015 47.22 47.79 46.95 47.09 29,800,582 -0.50(-1.04%)
Oct 12, 2015 48.28 48.29 47.15 47.58 31,098,748 -0.62(-1.29%)
Oct 09, 2015 48.62 48.68 47.90 48.21 37,163,040 -0.31(-0.65%)
Oct 08, 2015 47.52 48.72 47.23 48.52 38,712,168 +0.91(+1.91%)
Oct 07, 2015 47.62 48.21 46.64 47.61 57,208,852 +0.59(+1.26%)
Oct 06, 2015 46.16 47.37 45.91 47.02 39,275,916 +1.02(+2.22%)
Oct 05, 2015 45.21 46.15 45.16 46.00 34,046,952 +1.35(+3.02%)
Oct 02, 2015 42.39 44.67 42.31 44.65 28,502,268 +1.77(+4.13%)
Oct 01, 2015 43.34 43.81 42.49 42.88 24,949,158 +0.08(+0.20%)
Sep 30, 2015 42.19 42.95 42.14 42.79 23,065,110 +0.99(+2.36%)
Sep 29, 2015 42.07 42.42 41.53 41.81 26,994,852 -0.06(-0.15%)
Sep 28, 2015 43.16 43.16 41.84 41.87 23,380,094 -1.74(-3.99%)
Sep 25, 2015 44.01 44.01 43.22 43.61 22,643,968 +0.08(+0.19%)
Sep 24, 2015 43.00 43.83 42.72 43.53 27,046,304 +0.19(+0.44%)
Sep 23, 2015 44.07 44.28 43.32 43.34 19,999,608 -0.57(-1.29%)
Sep 22, 2015 43.69 44.37 43.60 43.90 24,382,956 -0.47(-1.06%)
Sep 21, 2015 44.59 44.70 44.09 44.37 22,437,086 +0.25(+0.57%)
Sep 18, 2015 44.46 44.79 43.86 44.12 30,371,722 -1.19(-2.63%)
Sep 17, 2015 45.37 46.12 45.02 45.31 28,556,428 -0.03(-0.06%)
Sep 16, 2015 44.44 45.40 44.37 45.34 24,803,476 +1.25(+2.83%)
Sep 15, 2015 43.74 44.24 43.74 44.09 21,335,306 +0.49(+1.11%)
Sep 14, 2015 43.68 43.87 43.38 43.60 17,979,872 -0.38(-0.87%)
Sep 11, 2015 43.94 44.04 43.38 43.99 19,224,898 -0.40(-0.89%)
Sep 10, 2015 44.31 44.63 43.70 44.38 26,641,308 +0.26(+0.58%)
Sep 09, 2015 45.28 45.83 44.06 44.12 26,619,568 -0.85(-1.88%)
Sep 08, 2015 44.76 45.03 44.21 44.97 22,514,454 +0.69(+1.57%)
Sep 04, 2015 44.37 44.28 44.28 44.28 24,036,720 -0.74(-1.65%)
Sep 03, 2015 45.19 45.98 44.74 45.02 31,543,904 +0.12(+0.28%)
Sep 02, 2015 45.12 45.19 43.85 44.90 36,779,060 +0.41(+0.92%)
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.