Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.08 50.67 49.76 50.41 20,075,170 +0.68(+1.36%)
Sep 29, 2016 49.78 50.29 49.28 49.73 37,732,072 -0.09(-0.17%)
Sep 28, 2016 48.03 49.89 47.62 49.82 57,524,436 +2.06(+4.32%)
Sep 27, 2016 47.60 47.88 47.22 47.75 27,112,338 -0.32(-0.67%)
Sep 26, 2016 48.45 48.71 47.98 48.07 18,546,280 -0.21(-0.44%)
Sep 23, 2016 48.70 49.14 48.01 48.29 32,322,812 -0.65(-1.33%)
Sep 22, 2016 49.41 49.59 48.90 48.94 18,652,416 +0.06(+0.12%)
Sep 21, 2016 48.19 48.90 48.13 48.88 28,380,664 +1.11(+2.32%)
Sep 20, 2016 48.07 48.40 47.74 47.77 19,793,042 -0.35(-0.73%)
Sep 19, 2016 48.55 48.68 48.12 48.12 16,522,276 -0.03(-0.06%)
Sep 16, 2016 47.84 48.33 47.84 48.15 24,365,406 -0.39(-0.81%)
Sep 15, 2016 48.14 48.90 48.06 48.54 24,286,558 +0.60(+1.24%)
Sep 14, 2016 48.47 49.05 47.83 47.95 37,302,232 -0.57(-1.18%)
Sep 13, 2016 49.40 49.42 48.38 48.52 34,638,204 -1.43(-2.86%)
Sep 12, 2016 49.11 50.20 49.02 49.95 30,964,248 +0.49(+0.99%)
Sep 09, 2016 50.50 50.66 49.46 49.46 30,681,470 -1.52(-2.98%)
Sep 08, 2016 50.36 51.05 50.12 50.98 25,372,932 +0.94(+1.87%)
Sep 07, 2016 49.98 50.15 49.76 50.04 21,268,238 +0.28(+0.57%)
Sep 06, 2016 49.15 49.80 49.10 49.76 18,100,200 +0.74(+1.51%)
Sep 02, 2016 48.95 49.02 49.02 49.02 15,211,768 +0.55(+1.13%)
Sep 01, 2016 48.41 48.59 48.09 48.47 23,489,738 -0.14(-0.29%)
Aug 31, 2016 49.12 49.19 48.35 48.62 18,648,018 -0.78(-1.58%)
Aug 30, 2016 49.68 49.87 49.21 49.40 10,050,143 -0.17(-0.34%)
Aug 29, 2016 49.09 49.61 49.03 49.57 10,419,806 +0.33(+0.68%)
Aug 26, 2016 49.49 49.87 49.00 49.23 20,539,586 -0.17(-0.34%)
Aug 25, 2016 49.46 49.61 49.24 49.40 16,763,817 -0.13(-0.27%)
Aug 24, 2016 49.46 49.79 49.41 49.54 23,185,520 -0.20(-0.40%)
Aug 23, 2016 49.39 49.86 49.39 49.74 17,552,272 +0.35(+0.70%)
Aug 22, 2016 49.53 49.62 49.16 49.39 19,921,630 -0.57(-1.15%)
Aug 19, 2016 50.22 50.22 49.78 49.96 15,565,965 -0.42(-0.83%)
Aug 18, 2016 49.54 50.38 49.49 50.38 34,030,348 +1.01(+2.06%)
Aug 17, 2016 48.98 49.40 48.93 49.37 20,742,806 +0.15(+0.30%)
Aug 16, 2016 49.06 49.37 48.76 49.22 14,432,509 +0.08(+0.16%)
Aug 15, 2016 49.03 49.24 48.88 49.14 15,081,952 +0.39(+0.80%)
Aug 12, 2016 48.61 48.90 48.48 48.75 14,359,569 +0.27(+0.56%)
Aug 11, 2016 47.98 48.69 47.88 48.48 24,562,144 +0.70(+1.47%)
Aug 10, 2016 48.40 48.51 47.68 47.78 25,417,948 -0.53(-1.09%)
Aug 09, 2016 48.69 48.77 48.11 48.30 15,682,391 -0.26(-0.53%)
Aug 08, 2016 48.25 48.88 48.24 48.56 30,528,656 +0.64(+1.33%)
Aug 05, 2016 47.52 47.98 47.43 47.92 16,102,934 +0.43(+0.91%)
Aug 04, 2016 47.38 47.81 47.22 47.49 23,661,248 -0.07(-0.15%)
Aug 03, 2016 46.66 47.58 46.48 47.56 33,687,532 +0.90(+1.93%)
Aug 02, 2016 46.56 46.88 45.82 46.66 36,072,252 +0.42(+0.91%)
Aug 01, 2016 47.39 47.43 46.07 46.24 43,190,324 -1.58(-3.29%)
Jul 29, 2016 46.66 47.87 46.61 47.81 23,254,778 +0.48(+1.02%)
Jul 28, 2016 47.27 47.56 47.00 47.33 15,308,874 +0.01(+0.02%)
Jul 27, 2016 47.86 48.20 47.12 47.32 22,798,096 -0.47(-0.98%)
Jul 26, 2016 47.24 47.83 47.21 47.79 17,465,600 +0.28(+0.58%)
Jul 25, 2016 48.16 48.27 47.34 47.52 17,998,184 -0.97(-1.99%)
Jul 22, 2016 48.44 48.48 48.17 48.48 11,260,597 +0.15(+0.31%)
Jul 21, 2016 48.68 49.13 48.21 48.33 13,045,100 -0.48(-0.99%)
Jul 20, 2016 48.69 49.06 48.28 48.81 16,283,279 -0.07(-0.14%)
Jul 19, 2016 49.04 49.12 48.70 48.88 9,853,192 -0.28(-0.56%)
Jul 18, 2016 48.98 49.18 48.67 49.16 13,247,489 +0.04(+0.07%)
Jul 15, 2016 49.33 49.45 48.95 49.13 12,865,586 -0.03(-0.06%)
Jul 14, 2016 49.29 49.41 49.01 49.15 15,356,778 +0.25(+0.51%)
Jul 13, 2016 49.19 49.46 48.45 48.91 17,680,096 -0.43(-0.86%)
Jul 12, 2016 48.86 49.54 48.76 49.33 21,876,562 +1.19(+2.48%)
Jul 11, 2016 48.30 48.53 48.10 48.14 13,739,385 +0.09(+0.19%)
Jul 08, 2016 47.84 48.22 47.42 48.05 16,301,809 +0.63(+1.33%)
Jul 07, 2016 47.91 48.49 47.08 47.42 19,866,926 -0.49(-1.02%)
Jul 06, 2016 47.42 47.94 47.10 47.91 22,401,100 +0.21(+0.43%)
Jul 05, 2016 48.03 48.20 47.22 47.70 21,236,952 -0.98(-2.01%)
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.