Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.96 +1.05 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.93 46.04 44.13 45.74 52,558,480 +0.47(+1.03%)
Aug 28, 2015 44.12 45.74 44.10 45.28 45,691,436 +1.01(+2.27%)
Aug 27, 2015 43.16 44.37 43.00 44.27 46,819,032 +2.09(+4.95%)
Aug 26, 2015 41.81 42.23 41.00 42.18 57,693,852 +1.40(+3.44%)
Aug 25, 2015 43.20 43.20 40.74 40.78 40,218,144 -0.60(-1.45%)
Aug 24, 2015 41.17 43.09 40.45 41.38 62,446,556 -2.35(-5.37%)
Aug 21, 2015 44.86 45.34 43.70 43.73 36,915,464 -1.58(-3.50%)
Aug 20, 2015 46.23 46.55 45.30 45.31 36,792,112 -1.05(-2.26%)
Aug 19, 2015 47.41 47.49 46.14 46.36 29,307,234 -1.32(-2.76%)
Aug 18, 2015 47.76 47.89 47.44 47.67 16,066,137 -0.18(-0.37%)
Aug 17, 2015 47.51 48.09 47.36 47.85 13,842,523 +0.10(+0.22%)
Aug 14, 2015 47.95 48.29 47.64 47.75 17,602,470 -0.10(-0.22%)
Aug 13, 2015 48.27 48.45 47.79 47.85 28,771,980 -0.74(-1.52%)
Aug 12, 2015 47.56 48.71 47.28 48.59 34,101,928 +0.87(+1.82%)
Aug 11, 2015 46.68 47.77 46.59 47.72 30,569,926 +0.09(+0.19%)
Aug 10, 2015 46.25 47.67 46.25 47.63 28,237,230 +1.47(+3.19%)
Aug 07, 2015 46.80 47.18 45.99 46.16 24,806,110 -0.84(-1.79%)
Aug 06, 2015 45.99 47.12 45.65 47.00 33,774,128 +0.74(+1.59%)
Aug 05, 2015 46.98 47.49 46.21 46.26 26,827,558 -0.35(-0.75%)
Aug 04, 2015 46.98 47.34 46.41 46.61 18,529,804 -0.16(-0.34%)
Aug 03, 2015 47.27 47.56 46.67 46.77 24,579,380 -1.01(-2.10%)
Jul 31, 2015 48.42 48.49 47.70 47.78 31,642,790 -1.07(-2.19%)
Jul 30, 2015 49.08 49.23 48.63 48.84 18,336,936 -0.34(-0.70%)
Jul 29, 2015 48.40 49.24 48.26 49.19 34,019,404 +0.66(+1.36%)
Jul 28, 2015 47.25 48.79 47.21 48.53 27,501,484 +1.35(+2.86%)
Jul 27, 2015 47.25 47.73 46.97 47.18 24,972,150 -0.69(-1.44%)
Jul 24, 2015 48.80 48.82 47.69 47.87 18,231,130 -0.94(-1.92%)
Jul 23, 2015 48.89 49.20 48.43 48.80 16,387,461 -0.04(-0.08%)
Jul 22, 2015 49.04 49.34 48.74 48.84 22,086,390 -0.40(-0.81%)
Jul 21, 2015 49.34 49.73 49.09 49.24 15,418,764 +0.02(+0.04%)
Jul 20, 2015 49.97 49.98 49.16 49.22 20,088,936 -0.66(-1.33%)
Jul 17, 2015 50.45 50.45 49.72 49.88 20,470,366 -0.61(-1.21%)
Jul 16, 2015 50.72 50.87 50.40 50.50 11,410,144 +0.07(+0.14%)
Jul 15, 2015 51.07 51.32 50.25 50.43 18,455,072 -0.90(-1.76%)
Jul 14, 2015 50.82 51.54 50.80 51.33 18,375,436 +0.36(+0.72%)
Jul 13, 2015 50.78 51.09 50.64 50.96 20,849,084 +0.36(+0.71%)
Jul 10, 2015 50.63 50.95 50.36 50.61 19,242,286 +0.28(+0.55%)
Jul 09, 2015 50.76 50.98 50.33 50.33 17,359,996 +0.25(+0.51%)
Jul 08, 2015 50.76 51.11 49.87 50.08 23,954,688 -1.03(-2.02%)
Jul 07, 2015 50.45 51.29 49.88 51.11 30,038,178 +0.46(+0.91%)
Jul 06, 2015 50.65 51.14 50.43 50.65 19,617,182 -0.67(-1.31%)
Jul 02, 2015 51.23 51.32 51.32 51.32 14,086,707 +0.23(+0.44%)
Jul 01, 2015 51.86 51.88 50.89 51.09 20,199,356 -0.66(-1.28%)
Jun 30, 2015 51.87 51.96 51.43 51.76 22,030,832 +0.36(+0.70%)
Jun 29, 2015 51.73 52.06 51.36 51.40 20,181,628 -0.99(-1.89%)
Jun 26, 2015 52.17 52.40 51.88 52.39 17,095,874 +0.17(+0.33%)
Jun 25, 2015 52.74 52.80 52.20 52.22 12,613,114 -0.54(-1.02%)
Jun 24, 2015 52.97 53.26 52.73 52.75 9,871,898 -0.33(-0.62%)
Jun 23, 2015 52.84 53.18 52.78 53.08 10,336,402 +0.17(+0.33%)
Jun 22, 2015 52.75 52.96 52.51 52.91 15,360,607 +0.64(+1.23%)
Jun 19, 2015 52.53 52.75 52.25 52.27 25,028,626 -0.49(-0.93%)
Jun 18, 2015 52.96 53.20 52.71 52.76 18,525,328 -0.03(-0.06%)
Jun 17, 2015 53.21 53.44 52.53 52.80 15,223,379 -0.13(-0.25%)
Jun 16, 2015 52.61 52.94 52.36 52.93 13,182,166 +0.41(+0.78%)
Jun 15, 2015 52.28 52.72 52.12 52.52 11,803,967 -0.12(-0.23%)
Jun 12, 2015 52.93 52.97 52.55 52.64 15,356,094 -0.60(-1.12%)
Jun 11, 2015 53.57 53.66 53.19 53.23 12,302,747 -0.24(-0.45%)
Jun 10, 2015 53.47 53.62 53.29 53.47 14,303,083 +0.65(+1.23%)
Jun 09, 2015 53.15 53.49 52.80 52.82 16,128,543 -0.01(-0.01%)
Jun 08, 2015 52.93 53.23 52.71 52.83 14,190,712 -0.30(-0.57%)
Jun 05, 2015 52.52 53.61 52.50 53.13 27,710,934 +0.37(+0.70%)
Jun 04, 2015 53.21 53.31 52.72 52.76 23,308,236 -0.73(-1.36%)
Jun 03, 2015 53.69 54.09 53.41 53.49 12,629,906 -0.37(-0.69%)
Jun 02, 2015 53.65 54.12 53.36 53.86 14,885,941 +0.37(+0.69%)
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.