Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.72 54.05 53.47 53.71 25,847,016 -0.18(-0.34%)
Mar 30, 2017 54.25 54.38 53.76 53.90 20,707,410 -0.02(-0.03%)
Mar 29, 2017 53.17 54.00 53.03 53.91 24,173,438 +0.73(+1.37%)
Mar 28, 2017 52.51 53.31 52.39 53.18 36,337,496 +0.75(+1.42%)
Mar 27, 2017 52.18 52.58 52.14 52.44 14,954,513 -0.25(-0.47%)
Mar 24, 2017 52.97 53.08 52.58 52.68 13,589,654 -0.21(-0.39%)
Mar 23, 2017 52.95 53.34 52.84 52.89 15,356,885 -0.22(-0.41%)
Mar 22, 2017 53.02 53.35 52.81 53.11 16,159,281 -0.08(-0.14%)
Mar 21, 2017 53.81 53.84 52.98 53.18 21,755,450 -0.41(-0.77%)
Mar 20, 2017 53.46 53.67 53.14 53.59 15,898,813 -0.04(-0.08%)
Mar 17, 2017 53.90 54.01 53.64 53.64 18,536,772 -0.04(-0.07%)
Mar 16, 2017 54.17 54.17 53.52 53.67 21,310,388 -0.38(-0.71%)
Mar 15, 2017 53.33 54.18 53.07 54.06 30,379,756 +1.18(+2.22%)
Mar 14, 2017 53.07 53.08 52.41 52.88 34,537,376 -0.60(-1.13%)
Mar 13, 2017 53.42 53.74 53.30 53.48 17,122,544 +0.01(+0.01%)
Mar 10, 2017 53.90 53.96 53.16 53.48 22,883,668 -0.08(-0.14%)
Mar 09, 2017 52.93 53.58 52.62 53.55 36,337,016 +0.35(+0.66%)
Mar 08, 2017 54.40 54.72 53.18 53.20 33,458,054 -1.42(-2.60%)
Mar 07, 2017 55.31 55.32 54.55 54.62 15,003,381 -0.49(-0.89%)
Mar 06, 2017 54.90 55.19 54.68 55.11 10,960,781 +0.12(+0.22%)
Mar 03, 2017 55.18 55.39 54.86 54.99 14,619,046 -0.10(-0.18%)
Mar 02, 2017 55.34 55.61 55.06 55.09 14,093,463 -0.53(-0.95%)
Mar 01, 2017 55.03 55.87 54.99 55.61 24,859,752 +1.09(+2.00%)
Feb 28, 2017 54.53 54.78 54.37 54.52 18,344,550 -0.17(-0.31%)
Feb 27, 2017 54.28 54.93 54.19 54.69 30,998,722 +0.47(+0.86%)
Feb 24, 2017 54.34 54.55 53.95 54.22 18,325,562 -0.51(-0.94%)
Feb 23, 2017 55.12 55.21 54.39 54.74 22,765,032 +0.23(+0.42%)
Feb 22, 2017 55.09 55.15 54.47 54.51 15,104,974 -0.84(-1.52%)
Feb 21, 2017 55.49 55.65 55.26 55.35 15,440,206 +0.37(+0.68%)
Feb 17, 2017 54.97 54.97 54.97 0 -0.31(-0.55%)
Feb 16, 2017 56.10 56.17 55.19 55.28 14,889,410 -0.76(-1.36%)
Feb 15, 2017 56.10 56.34 55.86 56.04 11,686,254 -0.22(-0.39%)
Feb 14, 2017 56.24 56.29 55.56 56.26 14,102,046 +0.18(+0.33%)
Feb 13, 2017 55.86 56.10 55.75 56.08 10,451,570 +0.11(+0.19%)
Feb 10, 2017 56.00 56.29 55.81 55.97 13,622,595 +0.42(+0.76%)
Feb 09, 2017 55.26 55.72 55.26 55.55 12,125,059 +0.62(+1.13%)
Feb 08, 2017 55.06 53.96 54.93 21,138,946 +0.13(+0.24%)
Feb 07, 2017 55.35 55.61 54.51 54.80 18,529,770 -0.79(-1.42%)
Feb 06, 2017 56.07 56.26 55.43 55.59 13,772,242 -0.47(-0.84%)
Feb 03, 2017 55.81 56.36 55.48 56.07 15,485,850 +0.48(+0.87%)
Feb 02, 2017 55.36 55.68 54.92 55.58 16,861,428 +0.31(+0.57%)
Feb 01, 2017 55.98 56.05 54.93 55.27 24,110,702 -0.41(-0.74%)
Jan 31, 2017 55.69 55.77 55.10 55.68 18,337,392 +0.02(+0.04%)
Jan 30, 2017 56.44 56.47 55.33 55.66 17,381,698 -1.04(-1.83%)
Jan 27, 2017 56.94 57.00 56.53 56.70 13,027,639 -0.60(-1.04%)
Jan 26, 2017 57.43 57.52 57.17 57.30 11,315,544 +0.05(+0.08%)
Jan 25, 2017 56.97 57.42 56.95 57.25 12,304,233 +0.30(+0.52%)
Jan 24, 2017 56.55 57.20 56.45 56.95 15,498,384 +0.62(+1.10%)
Jan 23, 2017 56.68 56.79 56.06 56.33 19,895,420 -0.60(-1.06%)
Jan 20, 2017 57.09 57.28 56.74 56.94 12,021,265 +0.21(+0.38%)
Jan 19, 2017 57.04 57.06 56.58 56.72 11,780,068 -0.31(-0.55%)
Jan 18, 2017 56.85 57.19 56.78 57.04 11,422,868 -0.13(-0.23%)
Jan 17, 2017 56.99 57.30 56.95 57.17 12,790,965 +0.35(+0.62%)
Jan 13, 2017 56.81 56.81 56.81 0 -0.17(-0.29%)
Jan 12, 2017 57.54 57.60 56.75 56.98 14,264,408 -0.24(-0.41%)
Jan 11, 2017 56.81 57.33 56.57 57.22 16,871,580 +0.61(+1.08%)
Jan 10, 2017 57.08 57.21 56.56 56.61 12,644,594 -0.52(-0.91%)
Jan 09, 2017 57.59 57.64 57.04 57.13 14,348,233 -0.84(-1.45%)
Jan 06, 2017 58.10 58.16 57.59 57.97 9,701,810 +0.05(+0.09%)
Jan 05, 2017 58.10 58.31 57.64 57.91 14,585,357 -0.15(-0.25%)
Jan 04, 2017 58.23 58.33 57.87 58.06 14,642,292 -0.12(-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.