Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 57.53 57.53 57.53 0 -0.17(-0.29%)
Dec 29, 2016 57.73 57.90 57.49 57.70 8,767,303 -0.11(-0.20%)
Dec 28, 2016 58.58 58.60 57.77 57.81 10,595,897 -0.63(-1.08%)
Dec 27, 2016 58.41 58.65 58.36 58.45 13,101,547 +0.13(+0.22%)
Dec 23, 2016 58.32 58.32 58.32 0 -0.05(-0.09%)
Dec 22, 2016 58.17 58.52 58.06 58.37 14,362,245 +0.24(+0.41%)
Dec 21, 2016 58.17 58.40 57.84 58.14 10,607,384 +0.09(+0.16%)
Dec 20, 2016 58.47 58.55 57.88 58.04 11,754,507 -0.13(-0.22%)
Dec 19, 2016 58.38 58.49 58.06 58.17 9,311,423 -0.27(-0.46%)
Dec 16, 2016 58.49 58.49 58.14 58.44 23,388,530 +0.36(+0.62%)
Dec 15, 2016 57.71 58.30 57.38 58.08 25,052,830 +0.13(+0.22%)
Dec 14, 2016 58.85 59.09 57.79 57.95 26,093,608 -1.19(-2.00%)
Dec 13, 2016 58.92 59.56 58.38 59.14 21,068,574 +0.66(+1.13%)
Dec 12, 2016 59.49 59.61 58.23 58.48 21,227,962 +0.27(+0.47%)
Dec 09, 2016 58.32 58.32 57.87 58.20 11,811,927 +0.18(+0.31%)
Dec 08, 2016 57.86 58.10 57.41 58.02 19,208,754 +0.31(+0.54%)
Dec 07, 2016 57.12 57.79 57.12 57.71 21,050,682 +0.46(+0.80%)
Dec 06, 2016 57.01 57.48 56.66 57.25 22,317,804 -0.11(-0.19%)
Dec 05, 2016 57.37 57.82 57.13 57.36 29,642,900 +0.50(+0.88%)
Dec 02, 2016 56.66 57.12 56.50 56.86 24,136,068 +0.17(+0.29%)
Dec 01, 2016 57.60 57.79 56.64 56.69 36,036,536 +0.14(+0.24%)
Nov 30, 2016 55.69 57.08 55.69 56.55 59,029,828 +2.74(+5.08%)
Nov 29, 2016 53.66 54.14 53.24 53.82 24,163,832 -0.67(-1.23%)
Nov 28, 2016 55.52 55.53 54.39 54.49 24,713,364 -0.77(-1.39%)
Nov 25, 2016 55.29 55.41 54.98 55.25 11,571,014 -0.27(-0.49%)
Nov 23, 2016 55.53 55.53 55.53 0 +0.23(+0.41%)
Nov 22, 2016 55.34 55.62 54.63 55.30 21,068,042 -0.03(-0.05%)
Nov 21, 2016 54.81 55.39 54.81 55.33 22,203,176 +1.28(+2.38%)
Nov 18, 2016 54.02 54.35 53.74 54.05 15,743,796 +0.22(+0.41%)
Nov 17, 2016 54.65 55.00 53.69 53.83 13,600,147 -0.36(-0.67%)
Nov 16, 2016 54.45 54.81 54.02 54.19 21,859,442 -0.38(-0.70%)
Nov 15, 2016 53.54 54.60 53.49 54.57 25,293,950 +1.50(+2.82%)
Nov 14, 2016 52.59 53.13 52.30 53.07 16,536,188 +0.30(+0.56%)
Nov 11, 2016 53.44 53.54 52.34 52.78 23,242,246 -0.98(-1.82%)
Nov 10, 2016 53.49 54.16 53.31 53.76 27,157,178 +0.23(+0.43%)
Nov 09, 2016 52.85 53.92 52.24 53.53 34,199,228 +0.86(+1.63%)
Nov 08, 2016 52.34 52.97 52.27 52.67 14,747,123 +0.07(+0.13%)
Nov 07, 2016 52.08 52.63 52.08 52.60 19,461,698 +1.11(+2.15%)
Nov 04, 2016 51.52 52.02 51.18 51.49 23,103,222 -0.28(-0.54%)
Nov 03, 2016 51.57 51.86 51.29 51.77 16,777,520 +0.21(+0.40%)
Nov 02, 2016 51.65 51.83 50.91 51.57 30,248,162 -0.58(-1.11%)
Nov 01, 2016 52.53 52.71 51.58 52.15 24,775,596 +0.01(+0.01%)
Oct 31, 2016 52.52 52.80 52.05 52.14 17,073,900 -0.57(-1.08%)
Oct 28, 2016 52.76 53.51 52.37 52.71 24,425,002 -0.14(-0.27%)
Oct 27, 2016 53.28 53.35 52.83 52.85 18,694,132 -0.20(-0.37%)
Oct 26, 2016 52.46 53.27 52.37 53.05 23,516,118 +0.12(+0.23%)
Oct 25, 2016 53.16 53.73 52.84 52.93 17,407,656 -0.24(-0.46%)
Oct 24, 2016 53.33 53.51 52.59 53.17 14,040,789 -0.16(-0.30%)
Oct 21, 2016 53.33 53.42 53.02 53.33 18,739,506 -0.35(-0.65%)
Oct 20, 2016 53.42 53.90 53.13 53.68 16,438,104 -0.06(-0.11%)
Oct 19, 2016 53.40 54.15 53.35 53.74 18,832,320 +0.75(+1.42%)
Oct 18, 2016 53.30 53.41 52.75 52.99 9,139,466 +0.21(+0.40%)
Oct 17, 2016 53.05 53.22 52.49 52.78 9,772,076 -0.26(-0.49%)
Oct 14, 2016 53.62 53.79 53.00 53.03 14,967,472 -0.31(-0.58%)
Oct 13, 2016 53.31 53.62 52.65 53.35 17,823,946 -0.30(-0.55%)
Oct 12, 2016 53.64 53.83 53.19 53.64 13,735,803 -0.23(-0.42%)
Oct 11, 2016 54.30 54.39 53.57 53.87 18,046,906 -0.62(-1.14%)
Oct 10, 2016 53.65 54.69 54.13 54.49 15,180,321 +0.84(+1.57%)
Oct 07, 2016 53.97 54.20 53.49 53.65 15,457,043 -0.31(-0.58%)
Oct 06, 2016 54.04 54.21 53.50 53.96 14,708,179 +0.08(+0.16%)
Oct 05, 2016 53.60 54.13 53.55 53.88 17,571,282 +0.81(+1.53%)
Oct 04, 2016 53.66 53.79 52.85 53.07 15,597,884 -0.55(-1.02%)
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.