Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.82 48.19 47.31 47.52 21,679,988 -0.18(-0.39%)
May 27, 2016 47.50 47.70 47.70 47.70 13,029,181 +0.03(+0.06%)
May 26, 2016 48.06 48.26 47.53 47.67 15,080,512 -0.20(-0.42%)
May 25, 2016 47.42 47.95 47.37 47.87 20,078,172 +0.75(+1.58%)
May 24, 2016 47.13 47.41 46.84 47.13 15,905,575 +0.23(+0.50%)
May 23, 2016 46.74 47.10 46.57 46.89 14,455,882 -0.12(-0.26%)
May 20, 2016 46.88 47.11 46.59 47.01 13,838,077 +0.28(+0.59%)
May 19, 2016 46.26 46.84 45.83 46.74 23,718,758 +0.01(+0.02%)
May 18, 2016 47.16 47.33 46.43 46.73 32,298,166 -0.45(-0.96%)
May 17, 2016 46.97 47.55 46.82 47.18 22,284,630 +0.22(+0.47%)
May 16, 2016 46.79 47.11 46.65 46.96 19,315,568 +0.78(+1.69%)
May 13, 2016 46.57 46.93 46.08 46.18 17,410,120 -0.60(-1.28%)
May 12, 2016 47.07 47.43 46.43 46.78 17,558,326 +0.13(+0.28%)
May 11, 2016 46.40 47.06 46.02 46.65 20,002,078 +0.14(+0.31%)
May 10, 2016 45.94 46.52 45.92 46.51 14,565,429 +0.80(+1.76%)
May 09, 2016 46.12 46.22 45.12 45.71 22,544,506 -0.68(-1.46%)
May 06, 2016 46.19 46.95 46.07 46.38 17,654,450 -0.11(-0.23%)
May 05, 2016 46.89 47.15 46.10 46.49 20,196,620 +0.38(+0.82%)
May 04, 2016 46.82 47.14 45.83 46.11 26,179,658 -0.68(-1.44%)
May 03, 2016 47.27 47.36 46.50 46.79 22,720,690 -1.13(-2.36%)
May 02, 2016 47.88 48.08 47.33 47.92 21,201,234 -0.05(-0.10%)
Apr 29, 2016 48.15 48.62 47.23 47.97 33,924,792 -0.08(-0.16%)
Apr 28, 2016 48.55 48.90 47.86 48.04 21,889,252 -0.72(-1.49%)
Apr 27, 2016 48.11 48.88 48.07 48.77 30,906,354 +0.91(+1.90%)
Apr 26, 2016 47.38 47.88 47.26 47.86 19,117,274 +0.75(+1.60%)
Apr 25, 2016 47.48 47.48 46.75 47.11 24,251,664 -0.53(-1.12%)
Apr 22, 2016 47.07 47.82 47.04 47.64 22,184,392 +0.68(+1.45%)
Apr 21, 2016 47.30 47.50 46.86 46.96 27,206,908 -0.28(-0.59%)
Apr 20, 2016 46.57 47.60 46.42 47.23 29,675,094 +0.42(+0.90%)
Apr 19, 2016 46.16 46.86 45.95 46.82 24,403,034 +0.92(+2.00%)
Apr 18, 2016 44.22 46.01 44.13 45.90 29,108,808 +0.75(+1.65%)
Apr 15, 2016 45.51 45.59 45.09 45.15 20,012,532 -0.62(-1.35%)
Apr 14, 2016 45.86 45.86 45.50 45.77 24,535,500 +0.11(+0.23%)
Apr 13, 2016 45.43 45.80 45.11 45.66 26,317,138 +0.21(+0.47%)
Apr 12, 2016 44.31 45.71 44.27 45.45 38,882,252 +1.31(+2.98%)
Apr 11, 2016 44.68 44.81 44.14 44.14 22,847,344 -0.18(-0.42%)
Apr 08, 2016 44.26 44.56 44.10 44.32 24,860,952 +0.87(+2.01%)
Apr 07, 2016 43.36 43.77 43.08 43.45 19,598,668 -0.26(-0.59%)
Apr 06, 2016 43.13 43.71 42.81 43.70 25,638,004 +0.92(+2.16%)
Apr 05, 2016 42.71 43.08 42.59 42.78 22,584,522 -0.29(-0.68%)
Apr 04, 2016 43.31 43.77 42.94 43.07 22,245,874 -0.32(-0.74%)
Apr 01, 2016 43.22 43.52 43.07 43.39 20,833,846 -0.59(-1.34%)
Mar 31, 2016 43.83 44.32 43.76 43.98 19,766,266 -0.02(-0.05%)
Mar 30, 2016 44.31 44.50 43.75 44.00 22,156,408 +0.08(+0.19%)
Mar 29, 2016 43.22 43.95 42.96 43.92 20,208,208 +0.21(+0.47%)
Mar 28, 2016 43.96 44.08 43.41 43.71 16,274,021 -0.23(-0.53%)
Mar 24, 2016 43.13 43.94 43.94 43.94 21,834,682 +0.21(+0.49%)
Mar 23, 2016 44.39 44.56 43.65 43.73 26,559,382 -0.98(-2.19%)
Mar 22, 2016 44.43 45.12 44.41 44.71 19,953,234 -0.25(-0.55%)
Mar 21, 2016 44.94 45.26 44.46 44.96 23,498,050 -0.16(-0.35%)
Mar 18, 2016 45.33 45.37 44.70 45.12 42,884,136 +0.13(+0.29%)
Mar 17, 2016 44.74 45.35 44.34 44.99 39,911,740 +0.61(+1.37%)
Mar 16, 2016 43.89 44.48 43.58 44.38 38,216,904 +0.76(+1.73%)
Mar 15, 2016 43.13 43.63 42.80 43.63 30,780,328 -0.08(-0.19%)
Mar 14, 2016 43.45 43.86 43.28 43.71 30,842,258 -0.29(-0.66%)
Mar 11, 2016 43.46 44.14 43.41 44.00 35,125,680 +1.11(+2.58%)
Mar 10, 2016 42.67 42.94 42.12 42.89 40,780,348 +0.04(+0.08%)
Mar 09, 2016 42.75 43.41 42.22 42.86 36,075,148 +0.68(+1.62%)
Mar 08, 2016 43.66 43.69 42.10 42.17 42,252,332 -1.85(-4.20%)
Mar 07, 2016 42.99 44.07 42.79 44.02 47,270,336 +1.01(+2.35%)
Mar 04, 2016 42.84 43.01 42.38 43.01 43,300,568 +0.41(+0.96%)
Mar 03, 2016 41.80 42.68 41.80 42.60 34,574,532 +0.64(+1.51%)
Mar 02, 2016 40.71 42.00 40.51 41.97 37,971,924 +1.00(+2.45%)
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.