Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.70 47.79 47.27 47.57 26,805,882 +0.21(+0.45%)
Jun 29, 2017 47.40 47.88 47.26 47.36 25,959,476 +0.10(+0.22%)
Jun 28, 2017 47.06 47.54 47.03 47.26 23,007,104 +0.26(+0.55%)
Jun 27, 2017 47.24 47.45 46.99 47.00 19,415,348 -0.07(-0.16%)
Jun 26, 2017 47.32 47.41 46.88 47.07 18,562,836 -0.10(-0.22%)
Jun 23, 2017 46.87 47.23 46.74 47.18 19,863,556 +0.32(+0.67%)
Jun 22, 2017 46.91 47.26 46.67 46.86 21,058,664 -0.03(-0.06%)
Jun 21, 2017 47.51 47.79 46.63 46.89 37,256,372 -0.77(-1.61%)
Jun 20, 2017 47.72 47.79 47.12 47.66 21,921,350 -0.62(-1.27%)
Jun 19, 2017 48.47 48.58 48.15 48.28 21,393,202 -0.31(-0.63%)
Jun 16, 2017 48.08 48.60 47.77 48.58 33,599,736 +0.79(+1.65%)
Jun 15, 2017 47.94 48.18 47.58 47.79 26,461,794 -0.36(-0.76%)
Jun 14, 2017 48.91 48.91 47.78 48.16 41,602,628 -0.89(-1.81%)
Jun 13, 2017 48.83 49.11 48.59 49.04 21,719,670 +0.36(+0.75%)
Jun 12, 2017 48.77 49.16 48.57 48.68 31,499,830 +0.34(+0.71%)
Jun 09, 2017 47.31 48.50 47.30 48.34 31,856,834 +1.14(+2.41%)
Jun 08, 2017 47.12 47.55 47.10 47.20 26,889,744 -0.14(-0.29%)
Jun 07, 2017 47.82 48.05 47.01 47.34 31,515,876 -0.68(-1.41%)
Jun 06, 2017 47.43 48.10 47.32 48.02 20,384,554 +0.56(+1.18%)
Jun 05, 2017 47.22 47.63 47.21 47.46 17,248,032 +0.09(+0.18%)
Jun 02, 2017 47.70 47.72 47.17 47.37 22,730,704 -0.55(-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.