Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.45 -1.04 (-1.14%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 50.47 50.78 50.23 50.47 27,509,894 -0.17(-0.34%)
Mar 30, 2017 50.97 51.09 50.51 50.64 22,039,628 -0.01(-0.03%)
Mar 29, 2017 49.96 50.74 49.82 50.65 25,728,646 +0.69(+1.37%)
Mar 28, 2017 49.34 50.09 49.23 49.97 38,675,280 +0.70(+1.42%)
Mar 27, 2017 49.03 49.40 48.99 49.27 15,916,617 -0.23(-0.47%)
Mar 24, 2017 49.77 49.87 49.40 49.50 14,463,950 -0.19(-0.39%)
Mar 23, 2017 49.75 50.12 49.64 49.69 16,344,876 -0.20(-0.41%)
Mar 22, 2017 49.82 50.13 49.61 49.90 17,198,894 -0.07(-0.14%)
Mar 21, 2017 50.56 50.59 49.78 49.97 23,155,094 -0.39(-0.77%)
Mar 20, 2017 50.23 50.43 49.92 50.35 16,921,668 -0.04(-0.08%)
Mar 17, 2017 50.64 50.75 50.39 50.39 19,729,342 -0.04(-0.07%)
Mar 16, 2017 50.90 50.90 50.29 50.43 22,681,390 -0.36(-0.71%)
Mar 15, 2017 50.11 50.90 49.86 50.79 32,334,234 +1.11(+2.22%)
Mar 14, 2017 49.86 49.87 49.25 49.68 36,759,336 -0.57(-1.13%)
Mar 13, 2017 50.19 50.49 50.08 50.25 18,224,120 +0.01(+0.01%)
Mar 10, 2017 50.64 50.70 49.95 50.24 24,355,886 -0.07(-0.14%)
Mar 09, 2017 49.73 50.34 49.44 50.32 38,674,756 +0.33(+0.66%)
Mar 08, 2017 51.11 51.41 49.96 49.99 35,610,576 -1.33(-2.60%)
Mar 07, 2017 51.97 51.98 51.26 51.32 15,968,622 -0.46(-0.89%)
Mar 06, 2017 51.58 51.85 51.38 51.78 11,665,942 +0.11(+0.22%)
Mar 03, 2017 51.84 52.04 51.55 51.66 15,559,561 -0.09(-0.18%)
Mar 02, 2017 51.99 52.25 51.74 51.76 15,000,165 -0.50(-0.95%)
Mar 01, 2017 51.70 52.49 51.66 52.25 26,459,102 +1.03(+2.00%)
Feb 28, 2017 51.23 51.47 51.08 51.23 19,524,746 -0.16(-0.31%)
Feb 27, 2017 51.00 51.61 50.91 51.38 32,993,022 +0.44(+0.86%)
Feb 24, 2017 51.05 51.25 50.69 50.95 19,504,536 -0.48(-0.94%)
Feb 23, 2017 51.79 51.87 51.10 51.43 24,229,618 +0.22(+0.42%)
Feb 22, 2017 51.76 51.82 51.17 51.21 16,076,751 -0.79(-1.52%)
Feb 21, 2017 52.14 52.28 51.92 52.00 16,433,551 +0.35(+0.68%)
Feb 17, 2017 51.65 51.65 51.65 0 -0.29(-0.55%)
Feb 16, 2017 52.70 52.78 51.86 51.94 15,847,319 -0.72(-1.36%)
Feb 15, 2017 52.70 52.93 52.48 52.65 12,438,088 -0.21(-0.39%)
Feb 14, 2017 52.84 52.88 52.20 52.86 15,009,300 +0.17(+0.33%)
Feb 13, 2017 52.48 52.71 52.38 52.69 11,123,970 +0.10(+0.19%)
Feb 10, 2017 52.61 52.88 52.43 52.59 14,499,003 +0.39(+0.76%)
Feb 09, 2017 51.92 52.35 51.92 52.20 12,905,124 +0.58(+1.13%)
Feb 08, 2017 51.73 50.70 51.61 22,498,918 +0.12(+0.24%)
Feb 07, 2017 52.00 52.25 51.22 51.49 19,721,882 -0.74(-1.42%)
Feb 06, 2017 52.68 52.86 52.08 52.23 14,658,278 -0.44(-0.84%)
Feb 03, 2017 52.43 52.95 52.12 52.68 16,482,131 +0.45(+0.87%)
Feb 02, 2017 52.02 52.32 51.60 52.22 17,946,206 +0.29(+0.57%)
Feb 01, 2017 52.60 52.67 51.61 51.93 25,661,862 -0.39(-0.74%)
Jan 31, 2017 52.32 52.40 51.76 52.32 19,517,126 +0.02(+0.04%)
Jan 30, 2017 53.03 53.06 51.99 52.30 18,499,948 -0.98(-1.83%)
Jan 27, 2017 53.50 53.56 53.11 53.27 13,865,771 -0.56(-1.04%)
Jan 26, 2017 53.96 54.05 53.72 53.83 12,043,529 +0.04(+0.08%)
Jan 25, 2017 53.52 53.95 53.51 53.79 13,095,825 +0.28(+0.52%)
Jan 24, 2017 53.14 53.74 53.04 53.51 16,495,471 +0.58(+1.10%)
Jan 23, 2017 53.25 53.36 52.67 52.93 21,175,390 -0.57(-1.06%)
Jan 20, 2017 53.64 53.82 53.31 53.49 12,794,652 +0.20(+0.38%)
Jan 19, 2017 53.59 53.61 53.16 53.29 12,537,938 -0.29(-0.55%)
Jan 18, 2017 53.42 53.73 53.35 53.59 12,157,757 -0.12(-0.23%)
Jan 17, 2017 53.54 53.84 53.51 53.71 13,613,871 +0.33(+0.62%)
Jan 13, 2017 53.38 53.38 53.38 0 -0.16(-0.29%)
Jan 12, 2017 54.06 54.12 53.32 53.54 15,182,107 -0.22(-0.41%)
Jan 11, 2017 53.37 53.86 53.15 53.76 17,957,012 +0.57(+1.08%)
Jan 10, 2017 53.63 53.75 53.14 53.19 13,458,083 -0.49(-0.91%)
Jan 09, 2017 54.10 54.15 53.59 53.67 15,271,325 -0.79(-1.45%)
Jan 06, 2017 54.59 54.65 54.11 54.46 10,325,975 +0.05(+0.09%)
Jan 05, 2017 54.59 54.79 54.15 54.41 15,523,705 -0.14(-0.25%)
Jan 04, 2017 54.71 54.81 54.37 54.55 15,584,303 -0.11(-0.21%)
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.