Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 73.29 75.12 73.29 74.43 44,851,507 +3.60(+5.08%)
Nov 29, 2016 70.62 71.26 70.07 70.83 18,359,944 -0.88(-1.23%)
Nov 28, 2016 73.07 73.09 71.58 71.71 18,777,484 -1.01(-1.39%)
Nov 25, 2016 72.77 72.93 72.36 72.72 8,791,783 -0.36(-0.49%)
Nov 23, 2016 73.08 73.08 73.08 0 +0.30(+0.41%)
Nov 22, 2016 72.84 73.20 71.90 72.78 16,007,729 -0.04(-0.05%)
Nov 21, 2016 72.13 72.90 72.13 72.82 16,870,216 +1.69(+2.38%)
Nov 18, 2016 71.09 71.53 70.73 71.13 11,962,308 +0.29(+0.41%)
Nov 17, 2016 71.92 72.39 70.66 70.84 10,333,540 -0.48(-0.67%)
Nov 16, 2016 71.66 72.14 71.10 71.32 16,609,043 -0.50(-0.70%)
Nov 15, 2016 70.46 71.86 70.40 71.82 19,218,620 +1.97(+2.82%)
Nov 14, 2016 69.21 69.92 68.83 69.85 12,564,376 +0.39(+0.56%)
Nov 11, 2016 70.33 70.47 68.89 69.46 17,659,713 -1.29(-1.82%)
Nov 10, 2016 70.40 71.28 70.16 70.75 20,634,319 +0.30(+0.43%)
Nov 09, 2016 69.56 70.97 68.75 70.45 25,984,948 +1.13(+1.63%)
Nov 08, 2016 68.89 69.71 68.79 69.32 11,205,025 +0.09(+0.13%)
Nov 07, 2016 68.54 69.27 68.54 69.23 14,787,211 +1.46(+2.15%)
Nov 04, 2016 67.80 68.46 67.36 67.77 17,554,079 -0.37(-0.54%)
Nov 03, 2016 67.87 68.26 67.50 68.14 12,747,743 +0.27(+0.40%)
Nov 02, 2016 67.98 68.22 67.00 67.87 22,982,883 -0.76(-1.11%)
Nov 01, 2016 69.13 69.37 67.88 68.63 18,824,768 +0.01(+0.01%)
Oct 31, 2016 69.12 69.49 68.50 68.62 12,972,935 -0.75(-1.08%)
Oct 28, 2016 69.44 70.43 68.93 69.37 18,558,383 -0.19(-0.27%)
Oct 27, 2016 70.12 70.22 69.54 69.56 14,204,005 -0.26(-0.37%)
Oct 26, 2016 69.04 70.11 68.92 69.82 17,867,803 +0.16(+0.23%)
Oct 25, 2016 69.96 70.71 69.54 69.66 13,226,527 -0.32(-0.46%)
Oct 24, 2016 70.19 70.43 69.21 69.98 10,668,345 -0.21(-0.30%)
Oct 21, 2016 70.19 70.31 69.78 70.19 14,238,481 -0.46(-0.65%)
Oct 20, 2016 70.31 70.94 69.92 70.65 12,489,851 -0.08(-0.11%)
Oct 19, 2016 70.28 71.27 70.21 70.73 14,309,002 +0.99(+1.42%)
Oct 18, 2016 70.15 70.30 69.43 69.74 6,944,266 +0.28(+0.40%)
Oct 17, 2016 69.82 70.04 69.08 69.46 7,424,930 -0.34(-0.49%)
Oct 14, 2016 70.57 70.80 69.75 69.80 11,372,449 -0.41(-0.58%)
Oct 13, 2016 70.16 70.57 69.29 70.21 13,542,829 -0.39(-0.55%)
Oct 12, 2016 70.60 70.85 70.00 70.60 10,436,613 -0.30(-0.42%)
Oct 11, 2016 71.47 71.59 70.51 70.90 13,712,236 -0.82(-1.14%)
Oct 10, 2016 70.61 71.98 71.24 71.72 11,534,174 +1.11(+1.57%)
Oct 07, 2016 71.03 71.33 70.40 70.61 11,744,430 -0.41(-0.58%)
Oct 06, 2016 71.12 71.35 70.41 71.02 11,175,435 +0.11(+0.16%)
Oct 05, 2016 70.55 71.24 70.48 70.91 13,350,852 +1.07(+1.53%)
Oct 04, 2016 70.62 70.79 69.56 69.84 11,851,443 -0.72(-1.02%)
Oct 03, 2016 70.73 70.84 69.97 70.56 13,093,442 -0.05(-0.07%)
Sep 30, 2016 70.15 70.98 69.70 70.61 14,331,616 +0.95(+1.36%)
Sep 29, 2016 69.73 70.45 69.03 69.66 26,936,836 -0.12(-0.17%)
Sep 28, 2016 67.28 69.88 66.71 69.78 41,066,555 +2.89(+4.32%)
Sep 27, 2016 66.67 67.07 66.14 66.89 19,355,431 -0.45(-0.67%)
Sep 26, 2016 67.87 68.23 67.21 67.34 13,240,144 -0.30(-0.44%)
Sep 23, 2016 68.22 68.84 67.25 67.64 23,075,178 -0.91(-1.33%)
Sep 22, 2016 69.21 69.46 68.49 68.55 13,315,915 +0.08(+0.12%)
Sep 21, 2016 67.50 68.50 67.42 68.47 20,260,887 +1.55(+2.32%)
Sep 20, 2016 67.33 67.79 66.87 66.92 14,130,205 -0.49(-0.73%)
Sep 19, 2016 68.00 68.18 67.40 67.41 11,795,213 -0.04(-0.06%)
Sep 16, 2016 67.01 67.70 67.01 67.45 17,394,405 -0.96(-1.40%)
Sep 15, 2016 67.84 68.90 67.73 68.41 17,233,949 +0.84(+1.24%)
Sep 14, 2016 68.30 69.12 67.40 67.57 26,469,981 -0.81(-1.18%)
Sep 13, 2016 69.62 69.65 68.18 68.38 24,579,564 -2.01(-2.86%)
Sep 12, 2016 69.21 70.75 69.08 70.39 21,972,494 +0.69(+0.99%)
Sep 09, 2016 71.17 71.39 69.70 69.70 21,771,832 -2.14(-2.98%)
Sep 08, 2016 70.97 71.94 70.63 71.84 18,004,848 +1.32(+1.87%)
Sep 07, 2016 70.44 70.67 70.13 70.52 15,092,123 +0.40(+0.57%)
Sep 06, 2016 69.26 70.18 69.20 70.12 12,844,055 +1.04(+1.51%)
Sep 02, 2016 68.98 69.08 69.08 69.08 10,794,400 +0.77(+1.13%)
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.