Energy Select Sector SPDR (NY: XLE )

56.19 USD +1.60 (+2.93%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 65.75 67.46 65.69 67.38 16,501,788 +0.68(+1.02%)
Jul 28, 2016 66.61 67.02 66.23 66.70 10,863,307 +0.01(+0.01%)
Jul 27, 2016 67.44 67.93 66.40 66.69 16,177,722 -0.66(-0.98%)
Jul 26, 2016 66.57 67.41 66.53 67.35 12,393,738 +0.39(+0.58%)
Jul 25, 2016 67.87 68.02 66.71 66.96 12,771,664 -1.36(-1.99%)
Jul 22, 2016 68.26 68.32 67.88 68.32 7,990,615 +0.21(+0.31%)
Jul 21, 2016 68.60 69.23 67.94 68.11 9,256,914 -0.68(-0.99%)
Jul 20, 2016 68.61 69.13 68.04 68.79 11,554,753 -0.10(-0.14%)
Jul 19, 2016 69.11 69.22 68.63 68.89 6,991,909 -0.39(-0.56%)
Jul 18, 2016 69.03 69.31 68.59 69.28 9,400,531 +0.05(+0.07%)
Jul 15, 2016 69.52 69.68 68.97 69.23 9,129,529 -0.04(-0.06%)
Jul 14, 2016 69.46 69.63 69.07 69.27 10,897,300 +0.35(+0.51%)
Jul 13, 2016 69.32 69.70 68.28 68.92 12,545,947 -0.60(-0.86%)
Jul 12, 2016 68.86 69.82 68.72 69.52 15,523,794 +1.68(+2.48%)
Jul 11, 2016 68.07 68.39 67.78 67.84 9,749,584 +0.13(+0.19%)
Jul 08, 2016 67.42 67.95 66.82 67.71 11,567,902 +0.89(+1.33%)
Jul 07, 2016 67.51 68.34 66.35 66.82 14,097,739 -0.69(-1.02%)
Jul 06, 2016 66.83 67.56 66.37 67.51 15,896,011 +0.29(+0.43%)
Jul 05, 2016 67.68 67.92 66.55 67.22 15,069,921 -1.38(-2.01%)
Jul 01, 2016 68.16 68.60 68.60 68.60 12,678,800 +0.36(+0.53%)
Jun 30, 2016 67.41 68.28 67.27 68.24 12,132,168 +0.54(+0.80%)
Jun 29, 2016 66.85 68.10 66.85 67.70 16,354,228 +1.26(+1.90%)
Jun 28, 2016 65.85 66.45 65.47 66.44 14,549,832 +1.80(+2.78%)
Jun 27, 2016 65.87 65.93 64.11 64.64 21,822,946 -2.14(-3.20%)
Jun 24, 2016 66.35 67.54 66.29 66.78 26,879,900 -2.23(-3.23%)
Jun 23, 2016 68.60 69.03 68.34 69.01 9,538,280 +1.12(+1.65%)
Jun 22, 2016 68.57 68.57 67.83 67.89 10,258,128 -0.38(-0.56%)
Jun 21, 2016 67.32 68.41 67.12 68.27 11,220,190 +0.80(+1.19%)
Jun 20, 2016 67.85 68.00 67.41 67.47 10,912,825 +0.58(+0.87%)
Jun 17, 2016 66.90 67.02 66.50 66.89 17,435,936 +0.24(+0.36%)
Jun 16, 2016 66.25 66.75 65.34 66.65 19,992,912 -0.32(-0.48%)
Jun 15, 2016 66.88 67.78 66.50 66.97 16,829,130 -0.16(-0.24%)
Jun 14, 2016 66.89 67.47 66.37 67.13 12,200,874 -0.04(-0.06%)
Jun 13, 2016 67.04 68.08 67.00 67.17 11,587,763 -0.20(-0.30%)
Jun 10, 2016 68.15 68.58 67.28 67.37 14,490,191 -1.49(-2.16%)
Jun 09, 2016 68.59 69.21 68.58 68.86 12,340,197 -0.53(-0.76%)
Jun 08, 2016 69.97 70.26 69.20 69.39 18,128,811 -0.16(-0.23%)
Jun 07, 2016 68.23 69.73 68.21 69.55 15,615,210 +1.54(+2.26%)
Jun 06, 2016 67.19 68.07 67.07 68.01 18,223,702 +1.47(+2.21%)
Jun 03, 2016 66.86 67.15 66.14 66.54 12,157,730 -0.26(-0.39%)
Jun 02, 2016 66.38 66.84 66.13 66.80 12,849,947 -0.09(-0.13%)
Jun 01, 2016 66.22 67.09 66.05 66.89 16,694,558 +0.02(+0.03%)
May 31, 2016 67.29 67.82 66.57 66.87 15,406,072 -0.26(-0.39%)
May 27, 2016 66.85 67.13 67.13 67.13 9,258,700 +0.04(+0.06%)
May 26, 2016 67.63 67.92 66.88 67.09 10,716,402 -0.28(-0.42%)
May 25, 2016 66.73 67.47 66.66 67.37 14,267,802 +1.05(+1.58%)
May 24, 2016 66.33 66.71 65.91 66.32 11,302,702 +0.33(+0.50%)
May 23, 2016 65.77 66.28 65.54 65.99 10,272,532 -0.17(-0.26%)
May 20, 2016 65.97 66.30 65.57 66.16 9,833,512 +0.39(+0.59%)
May 19, 2016 65.10 65.92 64.49 65.77 16,854,849 +0.01(+0.02%)
May 18, 2016 66.37 66.61 65.34 65.76 22,951,485 -0.64(-0.96%)
May 17, 2016 66.10 66.91 65.89 66.40 15,835,739 +0.31(+0.47%)
May 16, 2016 65.84 66.30 65.65 66.09 13,725,886 +1.10(+1.69%)
May 13, 2016 65.54 66.04 64.85 64.99 12,371,851 -0.84(-1.28%)
May 12, 2016 66.24 66.74 65.34 65.83 12,477,167 +0.18(+0.28%)
May 11, 2016 65.29 66.23 64.76 65.65 14,213,729 +0.20(+0.31%)
May 10, 2016 64.65 65.47 64.62 65.45 10,350,377 +1.13(+1.76%)
May 09, 2016 64.90 65.04 63.50 64.32 16,020,410 -0.95(-1.46%)
May 06, 2016 65.00 66.07 64.83 65.27 12,545,475 -0.15(-0.23%)
May 05, 2016 65.99 66.35 64.88 65.42 14,351,972 +0.53(+0.82%)
May 04, 2016 65.88 66.34 64.50 64.89 18,603,594 -0.95(-1.44%)
May 03, 2016 66.52 66.64 65.43 65.84 16,145,608 -1.59(-2.36%)
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.