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 (%)
Dec 31, 2015 42.17 42.56 42.56 42.56 27,215,418 +0.19(+0.45%)
Dec 30, 2015 42.36 42.96 42.33 42.37 21,330,974 -0.58(-1.35%)
Dec 29, 2015 43.39 43.51 42.72 42.95 21,407,940 +0.30(+0.69%)
Dec 28, 2015 42.69 42.91 42.43 42.65 17,791,600 -0.79(-1.82%)
Dec 24, 2015 43.89 43.44 43.44 43.44 10,226,191 -0.40(-0.90%)
Dec 23, 2015 42.85 43.87 42.71 43.84 42,815,116 +1.83(+4.35%)
Dec 22, 2015 41.67 42.27 41.47 42.01 35,845,144 +0.49(+1.17%)
Dec 21, 2015 41.49 41.85 41.07 41.52 34,034,300 +0.04(+0.10%)
Dec 18, 2015 42.26 42.29 41.48 41.48 38,464,152 -0.74(-1.75%)
Dec 17, 2015 43.31 43.39 42.22 42.22 41,555,016 -1.06(-2.46%)
Dec 16, 2015 43.40 43.86 42.82 43.28 41,101,624 -0.29(-0.66%)
Dec 15, 2015 43.10 43.77 43.04 43.57 41,572,156 +1.07(+2.52%)
Dec 14, 2015 42.07 42.72 41.62 42.50 55,900,772 +0.22(+0.53%)
Dec 11, 2015 43.16 43.32 42.23 42.28 41,479,648 -1.64(-3.74%)
Dec 10, 2015 43.66 44.57 43.36 43.92 55,652,164 +0.28(+0.64%)
Dec 09, 2015 43.27 44.56 43.03 43.64 41,124,696 +0.57(+1.31%)
Dec 08, 2015 42.56 43.66 42.13 43.07 39,093,436 -0.45(-1.03%)
Dec 07, 2015 44.12 44.18 42.90 43.52 46,880,436 -1.72(-3.80%)
Dec 04, 2015 45.10 45.51 44.39 45.24 46,964,636 -0.29(-0.63%)
Dec 03, 2015 46.68 46.83 45.30 45.53 34,634,536 -0.93(-2.00%)
Dec 02, 2015 47.62 47.81 46.30 46.46 36,365,328 -1.48(-3.09%)
Dec 01, 2015 47.60 47.98 47.48 47.94 19,731,642 +0.38(+0.79%)
Nov 30, 2015 47.58 48.02 47.39 47.56 25,177,690 +0.17(+0.37%)
Nov 27, 2015 47.35 47.58 47.22 47.39 11,979,346 -0.34(-0.72%)
Nov 25, 2015 47.72 47.73 47.73 47.73 15,875,368 -0.39(-0.81%)
Nov 24, 2015 47.34 48.33 47.25 48.12 27,072,570 +1.01(+2.14%)
Nov 23, 2015 46.74 47.38 46.44 47.11 23,464,550 +0.34(+0.72%)
Nov 20, 2015 47.30 47.51 46.73 46.78 20,327,926 -0.50(-1.06%)
Nov 19, 2015 47.65 47.90 46.89 47.28 27,046,590 -0.64(-1.34%)
Nov 18, 2015 47.48 47.99 47.03 47.93 29,948,708 +0.78(+1.65%)
Nov 17, 2015 47.55 47.74 46.97 47.15 21,778,270 -0.52(-1.10%)
Nov 16, 2015 46.07 47.72 46.04 47.67 24,819,056 +1.54(+3.33%)
Nov 13, 2015 46.17 46.55 45.59 46.14 25,427,298 -0.19(-0.41%)
Nov 12, 2015 46.74 47.07 46.24 46.32 27,613,884 -1.08(-2.27%)
Nov 11, 2015 48.42 48.49 47.29 47.40 20,549,800 -1.03(-2.12%)
Nov 10, 2015 48.12 48.86 47.94 48.43 18,140,058 +0.10(+0.22%)
Nov 09, 2015 48.69 49.23 48.12 48.32 18,136,978 -0.48(-0.99%)
Nov 06, 2015 48.62 49.00 48.09 48.81 19,680,410 -0.25(-0.51%)
Nov 05, 2015 49.23 49.78 48.83 49.06 23,210,046 -0.42(-0.85%)
Nov 04, 2015 49.97 50.11 49.11 49.48 25,339,470 -0.45(-0.90%)
Nov 03, 2015 49.02 50.29 49.00 49.93 30,500,470 +1.24(+2.56%)
Nov 02, 2015 47.28 48.93 47.21 48.68 22,001,658 +1.11(+2.34%)
Oct 30, 2015 47.51 48.08 46.95 47.57 20,389,804 +0.31(+0.65%)
Oct 29, 2015 46.85 47.70 46.78 47.26 13,948,972 +0.24(+0.51%)
Oct 28, 2015 46.32 47.34 45.95 47.02 28,254,274 +1.02(+2.22%)
Oct 27, 2015 45.92 46.16 45.53 46.00 30,186,350 -0.56(-1.20%)
Oct 26, 2015 47.64 47.64 46.55 46.56 16,926,462 -1.17(-2.45%)
Oct 23, 2015 47.62 48.17 47.31 47.73 22,354,458 -0.11(-0.23%)
Oct 22, 2015 47.25 47.96 47.23 47.84 26,794,668 +0.85(+1.80%)
Oct 21, 2015 47.37 47.60 46.95 47.00 20,968,384 -0.59(-1.23%)
Oct 20, 2015 47.35 47.81 47.10 47.58 19,673,122 +0.13(+0.28%)
Oct 19, 2015 47.93 47.95 47.20 47.45 27,887,988 -0.96(-1.98%)
Oct 16, 2015 48.51 48.64 47.74 48.41 28,647,410 +0.06(+0.13%)
Oct 15, 2015 47.28 48.37 47.11 48.35 27,898,602 +0.85(+1.80%)
Oct 14, 2015 46.98 47.67 46.88 47.49 21,703,944 +0.41(+0.86%)
Oct 13, 2015 47.22 47.79 46.95 47.09 29,800,582 -0.50(-1.04%)
Oct 12, 2015 48.28 48.29 47.15 47.58 31,098,748 -0.62(-1.29%)
Oct 09, 2015 48.62 48.68 47.90 48.21 37,163,040 -0.31(-0.65%)
Oct 08, 2015 47.52 48.72 47.23 48.52 38,712,168 +0.91(+1.91%)
Oct 07, 2015 47.62 48.21 46.64 47.61 57,208,852 +0.59(+1.26%)
Oct 06, 2015 46.16 47.37 45.91 47.02 39,275,916 +1.02(+2.22%)
Oct 05, 2015 45.21 46.15 45.16 46.00 34,046,952 +1.35(+3.02%)
Oct 02, 2015 42.39 44.67 42.31 44.65 28,502,268 +1.77(+4.13%)
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.