Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.19 42.95 42.14 42.79 23,065,110 +0.99(+2.36%)
Sep 29, 2015 42.07 42.42 41.53 41.81 26,994,852 -0.06(-0.15%)
Sep 28, 2015 43.16 43.16 41.84 41.87 23,380,094 -1.74(-3.99%)
Sep 25, 2015 44.01 44.01 43.22 43.61 22,643,968 +0.08(+0.19%)
Sep 24, 2015 43.00 43.83 42.72 43.53 27,046,304 +0.19(+0.44%)
Sep 23, 2015 44.07 44.28 43.32 43.34 19,999,608 -0.57(-1.29%)
Sep 22, 2015 43.69 44.37 43.60 43.90 24,382,956 -0.47(-1.06%)
Sep 21, 2015 44.59 44.70 44.09 44.37 22,437,086 +0.25(+0.57%)
Sep 18, 2015 44.46 44.79 43.86 44.12 30,371,722 -1.19(-2.63%)
Sep 17, 2015 45.37 46.12 45.02 45.31 28,556,428 -0.03(-0.06%)
Sep 16, 2015 44.44 45.40 44.37 45.34 24,803,476 +1.25(+2.83%)
Sep 15, 2015 43.74 44.24 43.74 44.09 21,335,306 +0.49(+1.11%)
Sep 14, 2015 43.68 43.87 43.38 43.60 17,979,872 -0.38(-0.87%)
Sep 11, 2015 43.94 44.04 43.38 43.99 19,224,898 -0.40(-0.89%)
Sep 10, 2015 44.31 44.63 43.70 44.38 26,641,308 +0.26(+0.58%)
Sep 09, 2015 45.28 45.83 44.06 44.12 26,619,568 -0.85(-1.88%)
Sep 08, 2015 44.76 45.03 44.21 44.97 22,514,454 +0.69(+1.57%)
Sep 04, 2015 44.37 44.28 44.28 44.28 24,036,720 -0.74(-1.65%)
Sep 03, 2015 45.19 45.98 44.74 45.02 31,543,904 +0.12(+0.28%)
Sep 02, 2015 45.12 45.19 43.85 44.90 36,779,060 +0.41(+0.92%)
Sep 01, 2015 44.78 45.31 44.10 44.49 41,356,964 -1.62(-3.52%)
Aug 31, 2015 45.29 46.41 44.48 46.11 52,141,532 +0.47(+1.03%)
Aug 28, 2015 44.47 46.10 44.45 45.64 45,328,964 +1.01(+2.27%)
Aug 27, 2015 43.51 44.73 43.35 44.62 46,447,616 +2.10(+4.95%)
Aug 26, 2015 42.15 42.57 41.33 42.52 57,236,168 +1.42(+3.44%)
Aug 25, 2015 43.54 43.54 41.07 41.11 39,899,092 -0.60(-1.45%)
Aug 24, 2015 41.50 43.44 40.77 41.71 61,951,168 -2.37(-5.37%)
Aug 21, 2015 45.21 45.71 44.05 44.08 36,622,612 -1.60(-3.50%)
Aug 20, 2015 46.60 46.92 45.67 45.67 36,500,240 -1.06(-2.26%)
Aug 19, 2015 47.79 47.87 46.51 46.73 29,074,740 -1.33(-2.76%)
Aug 18, 2015 48.14 48.27 47.82 48.05 15,938,684 -0.18(-0.37%)
Aug 17, 2015 47.89 48.47 47.73 48.23 13,732,710 +0.10(+0.22%)
Aug 14, 2015 48.34 48.67 48.02 48.13 17,462,830 -0.10(-0.22%)
Aug 13, 2015 48.66 48.84 48.17 48.23 28,543,732 -0.74(-1.52%)
Aug 12, 2015 47.94 49.10 47.66 48.98 33,831,396 +0.87(+1.82%)
Aug 11, 2015 47.05 48.15 46.96 48.10 30,327,416 +0.09(+0.19%)
Aug 10, 2015 46.62 48.05 46.62 48.01 28,013,224 +1.49(+3.19%)
Aug 07, 2015 47.18 47.55 46.36 46.53 24,609,324 -0.85(-1.79%)
Aug 06, 2015 46.35 47.50 46.01 47.37 33,506,198 +0.74(+1.59%)
Aug 05, 2015 47.35 47.87 46.58 46.63 26,614,736 -0.35(-0.75%)
Aug 04, 2015 47.35 47.72 46.78 46.98 18,382,808 -0.16(-0.34%)
Aug 03, 2015 47.64 47.94 47.05 47.14 24,384,392 -1.01(-2.10%)
Jul 31, 2015 48.81 48.88 48.08 48.16 31,391,766 -1.08(-2.19%)
Jul 30, 2015 49.48 49.62 49.02 49.23 18,191,468 -0.35(-0.70%)
Jul 29, 2015 48.79 49.63 48.65 49.58 33,749,528 +0.67(+1.36%)
Jul 28, 2015 47.62 49.18 47.59 48.91 27,283,314 +1.36(+2.86%)
Jul 27, 2015 47.63 48.12 47.35 47.55 24,774,046 -0.69(-1.44%)
Jul 24, 2015 49.19 49.21 48.07 48.25 18,086,502 -0.94(-1.92%)
Jul 23, 2015 49.28 49.59 48.82 49.19 16,257,459 -0.04(-0.08%)
Jul 22, 2015 49.43 49.73 49.13 49.23 21,911,180 -0.40(-0.81%)
Jul 21, 2015 49.73 50.13 49.48 49.64 15,296,447 +0.02(+0.04%)
Jul 20, 2015 50.37 50.38 49.55 49.62 19,929,570 -0.67(-1.33%)
Jul 17, 2015 50.85 50.85 50.12 50.28 20,307,974 -0.62(-1.21%)
Jul 16, 2015 51.12 51.27 50.80 50.90 11,319,628 +0.07(+0.14%)
Jul 15, 2015 51.48 51.73 50.65 50.83 18,308,668 -0.91(-1.76%)
Jul 14, 2015 51.23 51.95 51.20 51.74 18,229,664 +0.37(+0.72%)
Jul 13, 2015 51.18 51.50 51.05 51.37 20,683,688 +0.36(+0.71%)
Jul 10, 2015 51.04 51.36 50.76 51.01 19,089,638 +0.28(+0.55%)
Jul 09, 2015 51.17 51.39 50.73 50.73 17,222,278 +0.26(+0.51%)
Jul 08, 2015 51.16 51.52 50.27 50.48 23,764,656 -1.04(-2.02%)
Jul 07, 2015 50.85 51.70 50.27 51.52 29,799,884 +0.47(+0.91%)
Jul 06, 2015 51.05 51.54 50.84 51.05 19,461,560 -0.68(-1.31%)
Jul 02, 2015 51.64 51.73 51.73 51.73 13,974,958 +0.23(+0.44%)
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.