Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.00 +0.60 (+0.65%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 46.12 46.26 45.97 46.14 14,101,301 +0.22(+0.48%)
Aug 30, 2017 45.73 46.06 45.59 45.92 11,790,565 +0.02(+0.05%)
Aug 29, 2017 45.74 45.96 45.56 45.90 11,909,649 -0.06(-0.13%)
Aug 28, 2017 46.19 46.34 45.71 45.96 13,586,793 -0.21(-0.44%)
Aug 25, 2017 46.05 46.35 46.03 46.16 11,217,934 +0.21(+0.45%)
Aug 24, 2017 45.77 46.07 45.75 45.96 14,178,735 +0.03(+0.06%)
Aug 23, 2017 45.64 46.16 45.59 45.93 15,728,734 +0.20(+0.43%)
Aug 22, 2017 45.56 45.84 45.53 45.73 20,704,588 +0.30(+0.66%)
Aug 21, 2017 45.60 45.62 45.29 45.43 14,158,767 -0.23(-0.51%)
Aug 18, 2017 45.32 45.97 45.29 45.67 25,427,574 +0.23(+0.50%)
Aug 17, 2017 45.91 46.08 45.42 45.44 20,191,746 -0.65(-1.42%)
Aug 16, 2017 46.55 46.68 46.00 46.09 22,627,756 -0.45(-0.96%)
Aug 15, 2017 46.79 46.79 46.27 46.54 17,366,368 -0.18(-0.38%)
Aug 14, 2017 46.94 47.15 46.66 46.71 15,564,962 -0.14(-0.30%)
Aug 11, 2017 47.01 47.28 46.81 46.85 21,822,476 -0.31(-0.65%)
Aug 10, 2017 47.75 47.83 47.08 47.16 20,827,830 -0.51(-1.06%)
Aug 09, 2017 47.70 47.96 47.49 47.67 14,244,320 +0.04(+0.09%)
Aug 08, 2017 47.59 48.04 47.48 47.62 14,232,262 -0.11(-0.23%)
Aug 07, 2017 47.89 47.98 47.59 47.73 15,607,219 -0.37(-0.76%)
Aug 04, 2017 47.97 48.23 47.86 48.10 12,788,371 +0.15(+0.32%)
Aug 03, 2017 48.55 48.63 47.73 47.95 20,915,724 -0.68(-1.40%)
Aug 02, 2017 48.56 48.82 48.13 48.63 20,628,500 -0.18(-0.38%)
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.