Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.96 +0.56 (+0.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.29 52.37 51.84 52.17 21,856,062 +0.36(+0.70%)
Jun 29, 2015 52.14 52.47 51.77 51.81 20,021,528 -1.00(-1.89%)
Jun 26, 2015 52.59 52.82 52.29 52.81 16,960,252 +0.17(+0.33%)
Jun 25, 2015 53.16 53.22 52.62 52.63 12,513,055 -0.54(-1.02%)
Jun 24, 2015 53.39 53.69 53.16 53.18 9,793,584 -0.33(-0.62%)
Jun 23, 2015 53.26 53.61 53.20 53.51 10,254,404 +0.17(+0.33%)
Jun 22, 2015 53.17 53.38 52.93 53.34 15,238,752 +0.65(+1.23%)
Jun 19, 2015 52.95 53.17 52.67 52.69 24,830,074 -0.49(-0.93%)
Jun 18, 2015 53.38 53.63 53.14 53.18 18,378,318 -0.03(-0.06%)
Jun 17, 2015 53.63 53.87 52.95 53.22 15,102,571 -0.13(-0.25%)
Jun 16, 2015 53.03 53.36 52.78 53.35 13,077,556 +0.41(+0.78%)
Jun 15, 2015 52.69 53.14 52.54 52.94 11,710,294 -0.12(-0.23%)
Jun 12, 2015 53.36 53.40 52.97 53.06 15,234,232 -0.60(-1.12%)
Jun 11, 2015 54.00 54.09 53.61 53.66 12,205,116 -0.24(-0.45%)
Jun 10, 2015 53.90 54.05 53.71 53.90 14,189,578 +0.66(+1.23%)
Jun 09, 2015 53.58 53.91 53.23 53.25 16,000,551 -0.01(-0.01%)
Jun 08, 2015 53.35 53.66 53.13 53.25 14,078,098 -0.30(-0.57%)
Jun 05, 2015 52.94 54.04 52.92 53.56 27,491,028 +0.37(+0.70%)
Jun 04, 2015 53.63 53.74 53.14 53.18 23,123,268 -0.73(-1.36%)
Jun 03, 2015 54.12 54.52 53.84 53.91 12,529,679 -0.37(-0.69%)
Jun 02, 2015 54.08 54.55 53.79 54.29 14,767,810 +0.37(+0.69%)
Jun 01, 2015 54.19 54.19 53.85 53.91 12,308,576 -0.14(-0.26%)
May 29, 2015 54.10 54.40 53.92 54.05 18,821,532 -0.06(-0.11%)
May 28, 2015 54.14 54.21 53.77 54.11 17,639,776 -0.21(-0.39%)
May 27, 2015 54.39 54.83 54.03 54.33 16,496,524 -0.10(-0.18%)
May 26, 2015 54.85 54.97 54.22 54.42 19,119,364 -0.88(-1.58%)
May 22, 2015 55.12 55.30 55.30 55.30 9,224,633 -0.20(-0.36%)
May 21, 2015 55.29 55.58 55.09 55.50 14,629,175 +0.52(+0.94%)
May 20, 2015 55.07 55.16 54.67 54.98 18,307,014 +0.10(+0.19%)
May 19, 2015 55.30 55.36 54.80 54.88 20,187,322 -0.79(-1.42%)
May 18, 2015 55.51 55.74 55.28 55.67 10,484,581 +0.05(+0.09%)
May 15, 2015 55.17 55.85 55.03 55.62 14,184,347 +0.22(+0.40%)
May 14, 2015 55.58 55.96 55.37 55.40 13,947,200 -0.02(-0.04%)
May 13, 2015 56.05 56.12 55.22 55.42 18,177,836 -0.14(-0.26%)
May 12, 2015 55.23 55.86 55.14 55.57 14,285,859 +0.26(+0.46%)
May 11, 2015 56.43 56.46 55.26 55.31 26,312,512 -1.06(-1.88%)
May 08, 2015 55.91 56.44 55.27 56.38 21,050,768 +0.91(+1.64%)
May 07, 2015 55.96 55.98 55.06 55.47 25,226,404 -0.61(-1.08%)
May 06, 2015 56.80 57.02 55.81 56.07 23,767,034 -0.22(-0.39%)
May 05, 2015 57.42 57.69 56.27 56.29 23,313,604 -0.70(-1.23%)
May 04, 2015 57.28 57.47 56.71 57.00 20,933,330 -0.14(-0.25%)
May 01, 2015 57.07 57.24 56.69 57.14 16,467,057 +0.13(+0.23%)
Apr 30, 2015 57.40 57.49 56.69 57.01 23,988,282 -0.18(-0.31%)
Apr 29, 2015 56.55 57.27 56.37 57.19 23,058,738 +0.44(+0.78%)
Apr 28, 2015 56.45 56.85 56.27 56.75 16,134,671 +0.28(+0.50%)
Apr 27, 2015 56.76 56.93 56.37 56.47 16,422,903 -0.06(-0.11%)
Apr 24, 2015 56.68 56.73 56.26 56.53 16,689,003 -0.32(-0.57%)
Apr 23, 2015 56.59 57.22 56.53 56.85 18,237,322 +0.39(+0.68%)
Apr 22, 2015 56.24 56.68 55.87 56.47 14,690,246 +0.37(+0.66%)
Apr 21, 2015 56.69 56.87 55.86 56.09 17,136,498 -0.60(-1.06%)
Apr 20, 2015 56.54 57.31 56.52 56.69 18,429,832 +0.21(+0.38%)
Apr 17, 2015 56.62 56.70 56.03 56.48 24,534,574 -0.41(-0.73%)
Apr 16, 2015 56.81 57.39 56.44 56.89 30,857,762 -0.13(-0.23%)
Apr 15, 2015 56.01 57.14 55.90 57.02 29,008,294 +1.33(+2.39%)
Apr 14, 2015 55.07 55.82 55.00 55.69 19,896,066 +0.99(+1.80%)
Apr 13, 2015 55.50 55.58 54.62 54.71 14,415,529 -0.55(-1.00%)
Apr 10, 2015 55.16 55.35 54.93 55.26 12,835,465 +0.24(+0.44%)
Apr 09, 2015 54.29 55.14 54.25 55.02 20,119,752 +0.87(+1.60%)
Apr 08, 2015 54.85 54.98 54.13 54.15 17,463,182 -0.44(-0.81%)
Apr 07, 2015 54.51 54.96 54.36 54.59 20,506,674 +0.03(+0.06%)
Apr 06, 2015 53.90 54.85 53.65 54.56 22,541,066 +0.97(+1.80%)
Apr 02, 2015 53.23 53.59 53.59 53.59 20,097,190 +0.11(+0.21%)
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.