Energy Select Sector SPDR (NY: XLE )

49.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 83.25 83.38 82.21 82.68 16,540,740 -0.26(-0.31%)
Apr 29, 2015 82.01 83.06 81.75 82.94 15,899,788 +0.64(+0.78%)
Apr 28, 2015 81.87 82.44 81.61 82.30 11,125,407 +0.41(+0.50%)
Apr 27, 2015 82.32 82.57 81.75 81.89 11,324,153 -0.09(-0.11%)
Apr 24, 2015 82.20 82.28 81.59 81.98 11,507,638 -0.47(-0.57%)
Apr 23, 2015 82.07 82.98 81.98 82.45 12,575,257 +0.56(+0.68%)
Apr 22, 2015 81.56 82.20 81.02 81.89 10,129,427 +0.54(+0.66%)
Apr 21, 2015 82.22 82.48 81.01 81.35 11,816,201 -0.87(-1.06%)
Apr 20, 2015 82.00 83.12 81.97 82.22 12,707,999 +0.31(+0.38%)
Apr 17, 2015 82.12 82.23 81.26 81.91 16,917,429 -0.60(-0.73%)
Apr 16, 2015 82.39 83.23 81.86 82.51 21,277,482 -0.19(-0.23%)
Apr 15, 2015 81.23 82.86 81.07 82.70 20,002,210 +1.93(+2.39%)
Apr 14, 2015 79.86 80.96 79.76 80.77 13,719,018 +1.43(+1.80%)
Apr 13, 2015 80.49 80.60 79.21 79.34 9,940,000 -0.80(-1.00%)
Apr 10, 2015 80.00 80.27 79.66 80.14 8,850,492 +0.35(+0.44%)
Apr 09, 2015 78.74 79.97 78.67 79.79 13,873,257 +1.26(+1.60%)
Apr 08, 2015 79.54 79.73 78.50 78.53 12,041,461 -0.64(-0.81%)
Apr 07, 2015 79.05 79.71 78.83 79.17 14,140,053 +0.05(+0.06%)
Apr 06, 2015 78.17 79.55 77.81 79.12 15,542,836 +1.40(+1.80%)
Apr 02, 2015 77.20 77.72 77.72 77.72 13,857,700 +0.16(+0.21%)
Apr 01, 2015 77.83 78.23 77.40 77.56 13,293,323 -0.02(-0.03%)
Mar 31, 2015 77.45 78.00 77.00 77.58 9,403,722 -0.46(-0.59%)
Mar 30, 2015 77.14 78.19 77.11 78.04 18,187,738 +1.64(+2.15%)
Mar 27, 2015 76.74 76.89 76.24 76.40 11,967,257 -0.63(-0.82%)
Mar 26, 2015 78.01 78.25 76.75 77.03 15,318,558 -0.09(-0.12%)
Mar 25, 2015 76.61 77.70 76.54 77.12 15,896,558 +0.99(+1.30%)
Mar 24, 2015 76.84 76.96 76.07 76.13 14,780,367 -0.51(-0.67%)
Mar 23, 2015 77.08 77.60 76.64 76.64 12,160,003 -0.27(-0.35%)
Mar 20, 2015 76.63 77.36 76.33 76.91 22,610,621 +0.60(+0.79%)
Mar 19, 2015 76.60 76.93 76.09 76.31 23,240,700 -1.23(-1.59%)
Mar 18, 2015 74.86 77.95 74.74 77.54 27,750,414 +2.19(+2.91%)
Mar 17, 2015 75.18 75.63 74.80 75.35 13,935,032 -0.29(-0.38%)
Mar 16, 2015 74.22 75.70 73.99 75.64 16,948,029 +1.01(+1.35%)
Mar 13, 2015 74.42 74.72 73.82 74.63 21,011,873 -0.28(-0.37%)
Mar 12, 2015 75.51 75.87 74.88 74.91 19,244,478 -0.48(-0.64%)
Mar 11, 2015 75.30 75.70 74.85 75.39 13,050,399 +0.22(+0.29%)
Mar 10, 2015 75.62 76.06 75.13 75.17 19,029,741 -1.06(-1.39%)
Mar 09, 2015 76.65 77.53 76.23 76.23 17,440,346 -0.55(-0.72%)
Mar 06, 2015 77.63 78.03 76.59 76.78 19,176,277 -1.40(-1.79%)
Mar 05, 2015 78.45 78.55 78.06 78.18 11,236,420 -0.47(-0.60%)
Mar 04, 2015 78.78 78.76 77.78 78.65 16,602,522 -0.11(-0.14%)
Mar 03, 2015 78.52 79.23 78.17 78.76 12,348,913 +0.29(+0.37%)
Mar 02, 2015 78.86 78.93 77.71 78.47 17,973,927 -0.55(-0.70%)
Feb 27, 2015 79.68 79.74 78.94 79.02 13,362,187 -0.35(-0.44%)
Feb 26, 2015 80.39 80.43 78.95 79.37 19,334,537 -1.50(-1.85%)
Feb 25, 2015 80.49 81.00 80.09 80.87 16,025,467 +0.44(+0.55%)
Feb 24, 2015 80.70 80.77 79.91 80.43 15,430,633 +0.22(+0.27%)
Feb 23, 2015 79.75 80.86 79.55 80.21 19,627,409 -0.33(-0.41%)
Feb 20, 2015 80.71 81.12 79.87 80.54 25,641,812 -0.39(-0.48%)
Feb 19, 2015 79.62 81.39 79.26 80.93 23,865,496 -0.38(-0.47%)
Feb 18, 2015 81.62 81.95 81.09 81.31 19,367,471 -0.98(-1.19%)
Feb 17, 2015 81.65 82.43 81.17 82.29 22,125,411 +0.25(+0.30%)
Feb 13, 2015 81.13 82.04 82.04 82.04 31,187,900 +1.70(+2.12%)
Feb 12, 2015 80.38 80.71 79.80 80.34 26,422,017 +1.04(+1.31%)
Feb 11, 2015 78.84 79.66 78.44 79.30 26,192,096 -0.56(-0.70%)
Feb 10, 2015 80.04 80.11 78.41 79.86 21,963,526 -0.04(-0.05%)
Feb 09, 2015 80.16 80.82 79.72 79.90 20,189,278 +0.08(+0.10%)
Feb 06, 2015 80.43 80.57 79.42 79.82 26,134,634 +0.02(+0.03%)
Feb 05, 2015 79.60 80.23 79.12 79.80 31,776,838 +1.13(+1.44%)
Feb 04, 2015 78.95 79.40 78.01 78.67 41,122,777 -1.32(-1.65%)
Feb 03, 2015 78.76 80.40 78.73 79.99 47,023,869 +2.13(+2.74%)
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.