Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.40 53.78 53.09 53.49 13,637,789 -0.32(-0.59%)
Mar 30, 2015 53.19 53.91 53.17 53.81 26,376,848 +1.13(+2.15%)
Mar 27, 2015 52.91 53.02 52.57 52.68 17,355,568 -0.43(-0.82%)
Mar 26, 2015 53.79 53.96 52.92 53.11 22,215,806 -0.06(-0.12%)
Mar 25, 2015 52.83 53.58 52.78 53.18 23,054,054 +0.68(+1.30%)
Mar 24, 2015 52.98 53.06 52.46 52.49 21,435,292 -0.35(-0.67%)
Mar 23, 2015 53.15 53.51 52.85 52.85 17,635,098 -0.19(-0.35%)
Mar 20, 2015 52.84 53.34 52.63 53.03 32,791,152 +0.77(+1.47%)
Mar 19, 2015 52.46 52.69 52.11 52.26 33,933,924 -0.84(-1.59%)
Mar 18, 2015 51.27 53.39 51.19 53.11 40,518,592 +1.50(+2.91%)
Mar 17, 2015 51.49 51.80 51.23 51.61 20,346,646 -0.20(-0.38%)
Mar 16, 2015 50.83 51.85 50.67 51.80 24,745,944 +0.69(+1.35%)
Mar 13, 2015 50.97 51.17 50.56 51.11 30,679,594 -0.19(-0.37%)
Mar 12, 2015 51.72 51.96 51.28 51.30 28,099,008 -0.33(-0.64%)
Mar 11, 2015 51.57 51.85 51.26 51.63 19,054,986 +0.15(+0.29%)
Mar 10, 2015 51.79 52.09 51.46 51.48 27,785,468 -0.73(-1.39%)
Mar 09, 2015 52.50 53.10 52.21 52.21 25,464,782 -0.38(-0.72%)
Mar 06, 2015 53.17 53.44 52.45 52.59 27,999,426 -0.96(-1.79%)
Mar 05, 2015 53.73 53.80 53.46 53.54 16,406,382 -0.32(-0.60%)
Mar 04, 2015 53.95 53.94 53.27 53.87 24,241,468 -0.08(-0.14%)
Mar 03, 2015 53.78 54.26 53.54 53.94 18,030,742 +0.20(+0.37%)
Mar 02, 2015 54.01 54.06 53.22 53.74 26,243,868 -0.38(-0.70%)
Feb 27, 2015 54.57 54.61 54.06 54.12 19,510,230 -0.24(-0.44%)
Feb 26, 2015 55.06 55.09 54.07 54.36 28,230,502 -1.03(-1.85%)
Feb 25, 2015 55.13 55.48 54.85 55.39 23,398,906 +0.30(+0.55%)
Feb 24, 2015 55.27 55.32 54.73 55.09 22,530,384 +0.15(+0.27%)
Feb 23, 2015 54.62 55.38 54.48 54.93 28,658,128 -0.23(-0.41%)
Feb 20, 2015 55.28 55.56 54.70 55.16 37,439,804 -0.27(-0.48%)
Feb 19, 2015 54.53 55.74 54.28 55.43 34,846,192 -0.26(-0.47%)
Feb 18, 2015 55.90 56.13 55.54 55.69 28,278,594 -0.67(-1.19%)
Feb 17, 2015 55.92 56.45 55.59 56.36 32,305,482 +0.17(+0.30%)
Feb 13, 2015 55.56 56.19 56.19 56.19 45,537,688 +1.16(+2.12%)
Feb 12, 2015 55.05 55.28 54.65 55.02 38,578,988 +0.71(+1.31%)
Feb 11, 2015 54.00 54.56 53.72 54.31 38,243,280 -0.38(-0.70%)
Feb 10, 2015 54.82 54.87 53.70 54.69 32,069,112 -0.03(-0.05%)
Feb 09, 2015 54.90 55.35 54.60 54.72 29,478,518 +0.05(+0.10%)
Feb 06, 2015 55.09 55.18 54.39 54.67 38,159,376 +0.01(+0.03%)
Feb 05, 2015 54.52 54.95 54.19 54.65 46,397,604 +0.77(+1.44%)
Feb 04, 2015 54.07 54.38 53.43 53.88 60,043,676 -0.90(-1.65%)
Feb 03, 2015 53.94 55.06 53.92 54.78 68,659,904 +1.46(+2.74%)
Feb 02, 2015 52.38 53.35 52.02 53.32 51,755,720 +1.58(+3.06%)
Jan 30, 2015 50.91 52.33 50.57 51.74 64,022,984 +0.45(+0.87%)
Jan 29, 2015 51.54 51.61 50.14 51.30 43,978,996 +0.17(+0.33%)
Jan 28, 2015 53.08 53.08 51.02 51.13 56,694,484 -2.10(-3.94%)
Jan 27, 2015 52.84 53.48 52.71 53.22 31,538,008 -0.03(-0.06%)
Jan 26, 2015 52.68 53.39 52.22 53.26 26,810,134 +0.75(+1.43%)
Jan 23, 2015 52.64 53.26 52.42 52.50 30,877,520 -0.38(-0.71%)
Jan 22, 2015 52.97 53.04 51.91 52.88 48,188,184 +0.25(+0.47%)
Jan 21, 2015 51.96 52.65 51.59 52.63 41,359,176 +1.05(+2.03%)
Jan 20, 2015 51.26 51.61 50.63 51.59 40,938,408 +0.06(+0.12%)
Jan 16, 2015 50.19 51.59 50.16 51.52 62,407,708 +1.62(+3.25%)
Jan 15, 2015 51.14 51.27 49.86 49.90 60,361,632 -0.64(-1.27%)
Jan 14, 2015 49.91 50.62 49.11 50.54 76,061,752 +0.16(+0.31%)
Jan 13, 2015 51.00 51.39 49.91 50.39 49,713,264 -0.40(-0.80%)
Jan 12, 2015 51.63 51.63 50.52 50.79 42,237,608 -1.51(-2.88%)
Jan 09, 2015 52.75 52.84 51.82 52.30 36,432,792 -0.42(-0.79%)
Jan 08, 2015 51.98 52.84 51.76 52.72 41,138,464 +1.16(+2.25%)
Jan 07, 2015 52.07 52.30 51.22 51.56 45,542,608 +0.11(+0.21%)
Jan 06, 2015 52.13 52.55 51.09 51.45 61,138,000 -0.77(-1.47%)
Jan 05, 2015 53.71 53.72 51.95 52.22 66,280,920 -2.25(-4.14%)
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.