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 (%)
Sep 30, 2015 44.55 45.35 44.50 45.18 21,844,894 +1.04(+2.36%)
Sep 29, 2015 44.42 44.78 43.85 44.14 25,566,740 -0.07(-0.15%)
Sep 28, 2015 45.57 45.57 44.17 44.21 22,143,214 -1.84(-3.99%)
Sep 25, 2015 46.47 46.47 45.63 46.05 21,446,030 +0.09(+0.19%)
Sep 24, 2015 45.41 46.28 45.10 45.96 25,615,470 +0.20(+0.44%)
Sep 23, 2015 46.53 46.75 45.74 45.76 18,941,566 -0.60(-1.29%)
Sep 22, 2015 46.13 46.84 46.03 46.36 23,093,020 -0.49(-1.06%)
Sep 21, 2015 47.08 47.20 46.56 46.85 21,250,092 +0.27(+0.57%)
Sep 18, 2015 46.94 47.29 46.31 46.59 28,764,962 -1.26(-2.63%)
Sep 17, 2015 47.91 48.69 47.53 47.84 27,045,712 -0.03(-0.06%)
Sep 16, 2015 46.93 47.94 46.85 47.87 23,491,302 +1.32(+2.83%)
Sep 15, 2015 46.19 46.71 46.18 46.55 20,206,606 +0.51(+1.11%)
Sep 14, 2015 46.12 46.33 45.81 46.04 17,028,686 -0.40(-0.87%)
Sep 11, 2015 46.39 46.50 45.80 46.44 18,207,846 -0.42(-0.89%)
Sep 10, 2015 46.79 47.12 46.14 46.86 25,231,906 +0.27(+0.58%)
Sep 09, 2015 47.81 48.38 46.52 46.59 25,211,316 -0.89(-1.88%)
Sep 08, 2015 47.26 47.55 46.68 47.48 21,323,374 +0.73(+1.57%)
Sep 04, 2015 46.85 46.75 46.75 46.75 22,765,108 -0.78(-1.65%)
Sep 03, 2015 47.72 48.55 47.24 47.53 29,875,142 +0.13(+0.28%)
Sep 02, 2015 47.64 47.71 46.30 47.40 34,833,344 +0.43(+0.92%)
Sep 01, 2015 47.29 47.84 46.57 46.97 39,169,064 -1.71(-3.52%)
Aug 31, 2015 47.82 49.00 46.96 48.69 49,383,096 +0.50(+1.03%)
Aug 28, 2015 46.96 48.68 46.93 48.19 42,930,932 +1.07(+2.27%)
Aug 27, 2015 45.94 47.23 45.77 47.12 43,990,408 +2.22(+4.95%)
Aug 26, 2015 44.50 44.94 43.64 44.90 54,208,212 +1.50(+3.44%)
Aug 25, 2015 45.97 45.97 43.36 43.40 37,788,316 -0.64(-1.45%)
Aug 24, 2015 43.82 45.86 43.05 44.04 58,673,776 -2.50(-5.37%)
Aug 21, 2015 47.74 48.26 46.51 46.54 34,685,172 -1.69(-3.50%)
Aug 20, 2015 49.21 49.54 48.22 48.22 34,569,272 -1.11(-2.26%)
Aug 19, 2015 50.46 50.54 49.10 49.34 27,536,604 -1.40(-2.76%)
Aug 18, 2015 50.83 50.96 50.49 50.74 15,095,482 -0.19(-0.37%)
Aug 17, 2015 50.57 51.18 50.40 50.93 13,006,211 +0.11(+0.22%)
Aug 14, 2015 51.04 51.39 50.70 50.82 16,538,997 -0.11(-0.22%)
Aug 13, 2015 51.38 51.57 50.86 50.93 27,033,688 -0.78(-1.52%)
Aug 12, 2015 50.61 51.84 50.32 51.71 32,041,618 +0.92(+1.82%)
Aug 11, 2015 49.68 50.84 49.59 50.79 28,723,010 +0.10(+0.19%)
Aug 10, 2015 49.23 50.73 49.23 50.69 26,531,246 +1.57(+3.19%)
Aug 07, 2015 49.81 50.21 48.95 49.13 23,307,420 -0.89(-1.79%)
Aug 06, 2015 48.94 50.15 48.58 50.02 31,733,624 +0.78(+1.59%)
Aug 05, 2015 50.00 50.55 49.18 49.24 25,206,740 -0.37(-0.75%)
Aug 04, 2015 50.00 50.39 49.40 49.61 17,410,304 -0.17(-0.34%)
Aug 03, 2015 50.31 50.62 49.67 49.78 23,094,388 -1.07(-2.10%)
Jul 31, 2015 51.54 51.61 50.77 50.85 29,731,052 -1.14(-2.19%)
Jul 30, 2015 52.24 52.39 51.76 51.98 17,229,088 -0.37(-0.70%)
Jul 29, 2015 51.51 52.40 51.36 52.35 31,964,084 +0.70(+1.36%)
Jul 28, 2015 50.28 51.92 50.25 51.65 25,839,950 +1.44(+2.86%)
Jul 27, 2015 50.29 50.80 49.99 50.21 23,463,428 -0.73(-1.44%)
Jul 24, 2015 51.94 51.96 50.75 50.94 17,129,676 -1.00(-1.92%)
Jul 23, 2015 52.03 52.36 51.54 51.94 15,397,393 -0.04(-0.08%)
Jul 22, 2015 52.20 52.51 51.87 51.98 20,752,016 -0.43(-0.81%)
Jul 21, 2015 52.51 52.93 52.25 52.41 14,487,221 +0.02(+0.04%)
Jul 20, 2015 53.19 53.19 52.32 52.39 18,875,240 -0.70(-1.33%)
Jul 17, 2015 53.69 53.69 52.91 53.09 19,233,624 -0.65(-1.21%)
Jul 16, 2015 53.98 54.14 53.64 53.74 10,720,787 +0.07(+0.14%)
Jul 15, 2015 54.35 54.62 53.48 53.67 17,340,088 -0.96(-1.76%)
Jul 14, 2015 54.09 54.85 54.06 54.63 17,265,262 +0.39(+0.72%)
Jul 13, 2015 54.04 54.37 53.90 54.24 19,589,462 +0.38(+0.71%)
Jul 10, 2015 53.89 54.23 53.60 53.86 18,079,742 +0.29(+0.55%)
Jul 09, 2015 54.03 54.26 53.57 53.57 16,311,171 +0.27(+0.51%)
Jul 08, 2015 54.02 54.39 53.08 53.30 22,507,438 -1.10(-2.02%)
Jul 07, 2015 53.69 54.58 53.08 54.39 28,223,386 +0.49(+0.91%)
Jul 06, 2015 53.90 54.42 53.68 53.90 18,431,988 -0.72(-1.31%)
Jul 02, 2015 54.53 54.62 54.62 54.62 13,235,643 +0.24(+0.44%)
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.