Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.70 48.84 48.53 48.72 13,355,299 +0.23(+0.48%)
Aug 30, 2017 48.28 48.63 48.14 48.49 11,166,809 +0.02(+0.05%)
Aug 29, 2017 48.29 48.53 48.11 48.46 11,279,593 -0.06(-0.13%)
Aug 28, 2017 48.77 48.93 48.26 48.53 12,868,011 -0.22(-0.44%)
Aug 25, 2017 48.62 48.94 48.60 48.74 10,624,472 +0.22(+0.45%)
Aug 24, 2017 48.33 48.64 48.31 48.53 13,428,637 +0.03(+0.06%)
Aug 23, 2017 48.19 48.74 48.14 48.50 14,896,637 +0.21(+0.43%)
Aug 22, 2017 48.10 48.40 48.07 48.29 19,609,252 +0.32(+0.66%)
Aug 21, 2017 48.15 48.17 47.81 47.97 13,409,726 -0.25(-0.51%)
Aug 18, 2017 47.85 48.54 47.82 48.22 24,082,378 +0.24(+0.50%)
Aug 17, 2017 48.47 48.66 47.96 47.98 19,123,540 -0.69(-1.41%)
Aug 16, 2017 49.15 49.29 48.57 48.67 21,430,678 -0.47(-0.96%)
Aug 15, 2017 49.40 49.40 48.85 49.14 16,447,634 -0.19(-0.38%)
Aug 14, 2017 49.56 49.78 49.26 49.32 14,741,529 -0.15(-0.30%)
Aug 11, 2017 49.64 49.92 49.42 49.47 20,668,002 -0.32(-0.65%)
Aug 10, 2017 50.41 50.50 49.71 49.80 19,725,974 -0.53(-1.06%)
Aug 09, 2017 50.36 50.64 50.14 50.33 13,490,753 +0.05(+0.09%)
Aug 08, 2017 50.25 50.72 50.14 50.28 13,479,332 -0.12(-0.23%)
Aug 07, 2017 50.57 50.66 50.24 50.40 14,781,550 -0.39(-0.76%)
Aug 04, 2017 50.65 50.93 50.53 50.79 12,111,827 +0.16(+0.32%)
Aug 03, 2017 51.26 51.34 50.40 50.62 19,809,220 -0.72(-1.40%)
Aug 02, 2017 51.27 51.55 50.82 51.34 19,537,190 -0.19(-0.38%)
Aug 01, 2017 51.58 51.83 51.31 51.54 16,374,043 -0.01(-0.02%)
Jul 31, 2017 51.44 51.84 51.30 51.54 17,472,158 +0.12(+0.23%)
Jul 28, 2017 51.32 51.94 51.23 51.43 19,083,502 -0.06(-0.12%)
Jul 27, 2017 50.99 51.51 50.76 51.49 20,440,226 +0.52(+1.02%)
Jul 26, 2017 51.20 51.56 50.83 50.97 27,414,582 +0.05(+0.11%)
Jul 25, 2017 50.89 51.28 50.77 50.92 20,005,208 +0.63(+1.26%)
Jul 24, 2017 50.48 50.56 50.17 50.28 13,484,942 -0.09(-0.18%)
Jul 21, 2017 50.71 50.95 50.31 50.38 17,915,532 -0.50(-0.99%)
Jul 20, 2017 51.32 51.49 50.74 50.88 22,178,072 -0.15(-0.30%)
Jul 19, 2017 50.24 51.08 50.21 51.03 32,054,272 +0.73(+1.46%)
Jul 18, 2017 50.79 50.81 50.09 50.30 19,331,326 -0.24(-0.47%)
Jul 17, 2017 50.51 50.88 50.46 50.54 15,785,846 -0.06(-0.12%)
Jul 14, 2017 50.33 50.69 50.28 50.60 13,277,064 +0.30(+0.60%)
Jul 13, 2017 50.14 50.34 49.86 50.30 12,997,299 +0.20(+0.40%)
Jul 12, 2017 50.45 50.58 49.88 50.10 19,151,910 +0.14(+0.28%)
Jul 11, 2017 49.77 50.14 49.46 49.96 15,373,842 +0.27(+0.55%)
Jul 10, 2017 49.46 49.80 49.35 49.69 18,293,480 +0.16(+0.33%)
Jul 07, 2017 49.44 49.59 48.97 49.52 20,727,200 -0.08(-0.16%)
Jul 06, 2017 50.24 50.39 49.49 49.60 26,869,332 -0.56(-1.11%)
Jul 05, 2017 50.94 50.99 49.97 50.16 27,126,122 -1.04(-2.03%)
Jul 03, 2017 50.41 51.44 50.35 51.20 23,785,284 +0.97(+1.93%)
Jun 30, 2017 50.37 50.46 49.91 50.23 25,387,770 +0.22(+0.45%)
Jun 29, 2017 50.04 50.55 49.90 50.00 24,586,142 +0.11(+0.22%)
Jun 28, 2017 49.69 50.20 49.66 49.90 21,789,958 +0.27(+0.55%)
Jun 27, 2017 49.88 50.11 49.62 49.63 18,388,216 -0.08(-0.16%)
Jun 26, 2017 49.97 50.06 49.50 49.70 17,580,806 -0.11(-0.22%)
Jun 23, 2017 49.49 49.87 49.35 49.81 18,812,714 +0.33(+0.67%)
Jun 22, 2017 49.53 49.90 49.28 49.48 19,944,598 -0.03(-0.06%)
Jun 21, 2017 50.17 50.46 49.24 49.51 35,285,396 -0.81(-1.61%)
Jun 20, 2017 50.38 50.46 49.76 50.32 20,761,646 -0.65(-1.28%)
Jun 19, 2017 51.18 51.29 50.84 50.97 20,261,436 -0.33(-0.63%)
Jun 16, 2017 50.76 51.32 50.44 51.30 31,822,210 +0.84(+1.65%)
Jun 15, 2017 50.62 50.87 50.24 50.46 25,061,884 -0.38(-0.76%)
Jun 14, 2017 51.65 51.65 50.45 50.85 39,401,724 -0.94(-1.81%)
Jun 13, 2017 51.55 51.85 51.31 51.78 20,570,632 +0.38(+0.75%)
Jun 12, 2017 51.49 51.91 51.29 51.40 29,833,392 +0.36(+0.71%)
Jun 09, 2017 49.95 51.21 49.95 51.04 30,171,510 +1.20(+2.41%)
Jun 08, 2017 49.75 50.21 49.73 49.84 25,467,194 -0.15(-0.29%)
Jun 07, 2017 50.49 50.74 49.64 49.99 29,848,590 -0.71(-1.41%)
Jun 06, 2017 50.08 50.78 49.96 50.70 19,306,150 +0.59(+1.18%)
Jun 05, 2017 49.86 50.29 49.85 50.11 16,335,558 +0.09(+0.18%)
Jun 02, 2017 50.37 50.38 49.80 50.02 21,528,180 -0.58(-1.15%)
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.