Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.05 +0.64 (+0.69%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 48.81 48.88 48.08 48.16 31,391,766 -1.08(-2.19%)
Jul 30, 2015 49.48 49.62 49.02 49.23 18,191,468 -0.35(-0.70%)
Jul 29, 2015 48.79 49.63 48.65 49.58 33,749,528 +0.67(+1.36%)
Jul 28, 2015 47.62 49.18 47.59 48.91 27,283,314 +1.36(+2.86%)
Jul 27, 2015 47.63 48.12 47.35 47.55 24,774,046 -0.69(-1.44%)
Jul 24, 2015 49.19 49.21 48.07 48.25 18,086,502 -0.94(-1.92%)
Jul 23, 2015 49.28 49.59 48.82 49.19 16,257,459 -0.04(-0.08%)
Jul 22, 2015 49.43 49.73 49.13 49.23 21,911,180 -0.40(-0.81%)
Jul 21, 2015 49.73 50.13 49.48 49.64 15,296,447 +0.02(+0.04%)
Jul 20, 2015 50.37 50.38 49.55 49.62 19,929,570 -0.67(-1.33%)
Jul 17, 2015 50.85 50.85 50.12 50.28 20,307,974 -0.62(-1.21%)
Jul 16, 2015 51.12 51.27 50.80 50.90 11,319,628 +0.07(+0.14%)
Jul 15, 2015 51.48 51.73 50.65 50.83 18,308,668 -0.91(-1.76%)
Jul 14, 2015 51.23 51.95 51.20 51.74 18,229,664 +0.37(+0.72%)
Jul 13, 2015 51.18 51.50 51.05 51.37 20,683,688 +0.36(+0.71%)
Jul 10, 2015 51.04 51.36 50.76 51.01 19,089,638 +0.28(+0.55%)
Jul 09, 2015 51.17 51.39 50.73 50.73 17,222,278 +0.26(+0.51%)
Jul 08, 2015 51.16 51.52 50.27 50.48 23,764,656 -1.04(-2.02%)
Jul 07, 2015 50.85 51.70 50.27 51.52 29,799,884 +0.47(+0.91%)
Jul 06, 2015 51.05 51.54 50.84 51.05 19,461,560 -0.68(-1.31%)
Jul 02, 2015 51.64 51.73 51.73 51.73 13,974,958 +0.23(+0.44%)
Jul 01, 2015 52.27 52.29 51.30 51.50 20,039,114 -0.67(-1.28%)
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%)
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.