Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 56.95 57.04 56.24 56.56 24,180,168 -0.18(-0.31%)
Apr 29, 2015 56.10 56.82 55.92 56.74 23,243,190 +0.44(+0.78%)
Apr 28, 2015 56.00 56.40 55.83 56.30 16,263,735 +0.28(+0.50%)
Apr 27, 2015 56.31 56.48 55.92 56.02 16,554,273 -0.06(-0.11%)
Apr 24, 2015 56.23 56.28 55.81 56.08 16,822,502 -0.32(-0.57%)
Apr 23, 2015 56.14 56.76 56.08 56.40 18,383,206 +0.38(+0.68%)
Apr 22, 2015 55.79 56.23 55.42 56.02 14,807,756 +0.37(+0.66%)
Apr 21, 2015 56.24 56.42 55.42 55.65 17,273,576 -0.60(-1.06%)
Apr 20, 2015 56.09 56.86 56.07 56.24 18,577,256 +0.21(+0.38%)
Apr 17, 2015 56.18 56.25 55.59 56.03 24,730,832 -0.41(-0.73%)
Apr 16, 2015 56.36 56.93 56.00 56.44 31,104,600 -0.13(-0.23%)
Apr 15, 2015 55.57 56.68 55.46 56.57 29,240,336 +1.32(+2.39%)
Apr 14, 2015 54.63 55.38 54.56 55.25 20,055,218 +0.98(+1.80%)
Apr 13, 2015 55.06 55.13 54.18 54.27 14,530,841 -0.55(-1.00%)
Apr 10, 2015 54.73 54.91 54.49 54.82 12,938,138 +0.24(+0.44%)
Apr 09, 2015 53.86 54.70 53.82 54.58 20,280,694 +0.86(+1.60%)
Apr 08, 2015 54.41 54.54 53.70 53.72 17,602,874 -0.44(-0.81%)
Apr 07, 2015 54.08 54.53 53.92 54.16 20,670,712 +0.03(+0.06%)
Apr 06, 2015 53.47 54.42 53.23 54.12 22,721,376 +0.96(+1.80%)
Apr 02, 2015 52.81 53.17 53.17 53.17 20,257,952 +0.11(+0.21%)
Apr 01, 2015 53.24 53.51 52.95 53.06 19,432,914 -0.01(-0.03%)
Mar 31, 2015 52.98 53.36 52.67 53.07 13,746,881 -0.31(-0.59%)
Mar 30, 2015 52.77 53.49 52.75 53.38 26,587,840 +1.12(+2.15%)
Mar 27, 2015 52.49 52.60 52.15 52.26 17,494,398 -0.43(-0.82%)
Mar 26, 2015 53.36 53.53 52.50 52.69 22,393,514 -0.06(-0.12%)
Mar 25, 2015 52.41 53.15 52.36 52.75 23,238,468 +0.68(+1.30%)
Mar 24, 2015 52.56 52.64 52.04 52.08 21,606,758 -0.35(-0.67%)
Mar 23, 2015 52.73 53.08 52.43 52.43 17,776,164 -0.18(-0.35%)
Mar 20, 2015 52.42 52.92 52.21 52.61 33,053,454 +0.76(+1.47%)
Mar 19, 2015 52.05 52.27 51.70 51.85 34,205,388 -0.84(-1.59%)
Mar 18, 2015 50.86 52.96 50.78 52.68 40,842,728 +1.49(+2.91%)
Mar 17, 2015 51.08 51.39 50.82 51.20 20,509,414 -0.20(-0.38%)
Mar 16, 2015 50.43 51.43 50.27 51.39 24,943,906 +0.69(+1.35%)
Mar 13, 2015 50.56 50.77 50.16 50.71 30,925,024 -0.19(-0.37%)
Mar 12, 2015 51.30 51.55 50.88 50.90 28,323,794 -0.33(-0.64%)
Mar 11, 2015 51.16 51.43 50.86 51.22 19,207,422 +0.15(+0.29%)
Mar 10, 2015 51.38 51.68 51.05 51.07 28,007,746 -0.72(-1.39%)
Mar 09, 2015 52.08 52.68 51.79 51.79 25,668,494 -0.37(-0.72%)
Mar 06, 2015 52.75 53.02 52.04 52.17 28,223,416 -0.95(-1.79%)
Mar 05, 2015 53.30 53.37 53.04 53.12 16,537,629 -0.32(-0.60%)
Mar 04, 2015 53.53 53.51 52.85 53.44 24,435,394 -0.07(-0.14%)
Mar 03, 2015 53.35 53.83 53.11 53.51 18,174,984 +0.20(+0.37%)
Mar 02, 2015 53.58 53.63 52.80 53.32 26,453,814 -0.37(-0.70%)
Feb 27, 2015 54.14 54.18 53.64 53.69 19,666,308 -0.24(-0.44%)
Feb 26, 2015 54.62 54.65 53.64 53.93 28,456,340 -1.02(-1.85%)
Feb 25, 2015 54.69 55.04 54.42 54.95 23,586,092 +0.30(+0.55%)
Feb 24, 2015 54.83 54.88 54.29 54.65 22,710,622 +0.15(+0.27%)
Feb 23, 2015 54.19 54.94 54.05 54.50 28,887,386 -0.22(-0.41%)
Feb 20, 2015 54.84 55.12 54.27 54.72 37,739,316 -0.27(-0.48%)
Feb 19, 2015 54.10 55.30 53.85 54.99 35,124,952 -0.26(-0.47%)
Feb 18, 2015 55.46 55.68 55.10 55.25 28,504,816 -0.67(-1.19%)
Feb 17, 2015 55.48 56.01 55.15 55.91 32,563,918 +0.17(+0.30%)
Feb 13, 2015 55.12 55.74 55.74 55.74 45,901,980 +1.16(+2.12%)
Feb 12, 2015 54.61 54.84 54.22 54.59 38,887,608 +0.71(+1.31%)
Feb 11, 2015 53.57 54.12 53.30 53.88 38,549,216 -0.38(-0.70%)
Feb 10, 2015 54.38 54.43 53.28 54.26 32,325,656 -0.03(-0.05%)
Feb 09, 2015 54.46 54.91 54.17 54.29 29,714,340 +0.05(+0.10%)
Feb 06, 2015 54.65 54.74 53.96 54.23 38,464,644 +0.01(+0.02%)
Feb 05, 2015 54.08 54.51 53.76 54.22 46,768,772 +0.77(+1.44%)
Feb 04, 2015 53.64 53.95 53.00 53.45 60,524,012 -0.90(-1.65%)
Feb 03, 2015 53.51 54.63 53.49 54.35 69,209,168 +1.45(+2.74%)
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.