Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.22 48.84 48.12 48.81 16,961,036 +0.39(+0.80%)
Jun 29, 2016 47.82 48.71 47.82 48.43 22,863,568 +0.90(+1.90%)
Jun 28, 2016 47.10 47.53 46.83 47.52 20,340,984 +1.29(+2.78%)
Jun 27, 2016 47.12 47.16 45.86 46.24 30,508,956 -1.53(-3.20%)
Jun 24, 2016 47.46 48.31 47.42 47.77 37,578,688 -1.60(-3.23%)
Jun 23, 2016 49.07 49.38 48.88 49.36 13,334,724 +0.80(+1.65%)
Jun 22, 2016 49.05 49.05 48.52 48.56 14,341,087 -0.27(-0.56%)
Jun 21, 2016 48.15 48.93 48.01 48.83 15,686,071 +0.57(+1.19%)
Jun 20, 2016 48.53 48.64 48.22 48.26 15,256,368 +0.41(+0.87%)
Jun 17, 2016 47.85 47.94 47.57 47.85 24,375,820 +0.48(+1.02%)
Jun 16, 2016 47.08 47.43 46.43 47.36 28,134,756 -0.23(-0.48%)
Jun 15, 2016 47.53 48.16 47.25 47.59 23,682,566 -0.11(-0.24%)
Jun 14, 2016 47.53 47.95 47.16 47.70 17,169,516 -0.03(-0.06%)
Jun 13, 2016 47.64 48.38 47.61 47.73 16,306,723 -0.14(-0.30%)
Jun 10, 2016 48.43 48.73 47.81 47.87 20,391,126 -1.06(-2.16%)
Jun 09, 2016 48.74 49.18 48.73 48.93 17,365,576 -0.38(-0.76%)
Jun 08, 2016 49.72 49.93 49.17 49.31 25,511,526 -0.11(-0.23%)
Jun 07, 2016 48.49 49.55 48.47 49.42 21,974,294 +1.09(+2.26%)
Jun 06, 2016 47.75 48.37 47.66 48.33 25,645,060 +1.05(+2.21%)
Jun 03, 2016 47.51 47.72 47.00 47.28 17,108,802 -0.18(-0.39%)
Jun 02, 2016 47.17 47.50 46.99 47.47 18,082,914 -0.06(-0.13%)
Jun 01, 2016 47.06 47.67 46.94 47.53 23,493,192 +0.01(+0.03%)
May 31, 2016 47.82 48.19 47.31 47.52 21,679,988 -0.18(-0.39%)
May 27, 2016 47.50 47.70 47.70 47.70 13,029,181 +0.03(+0.06%)
May 26, 2016 48.06 48.26 47.53 47.67 15,080,512 -0.20(-0.42%)
May 25, 2016 47.42 47.95 47.37 47.87 20,078,172 +0.75(+1.58%)
May 24, 2016 47.13 47.41 46.84 47.13 15,905,575 +0.23(+0.50%)
May 23, 2016 46.74 47.10 46.57 46.89 14,455,882 -0.12(-0.26%)
May 20, 2016 46.88 47.11 46.59 47.01 13,838,077 +0.28(+0.59%)
May 19, 2016 46.26 46.84 45.83 46.74 23,718,758 +0.01(+0.02%)
May 18, 2016 47.16 47.33 46.43 46.73 32,298,166 -0.45(-0.96%)
May 17, 2016 46.97 47.55 46.82 47.18 22,284,630 +0.22(+0.47%)
May 16, 2016 46.79 47.11 46.65 46.96 19,315,568 +0.78(+1.69%)
May 13, 2016 46.57 46.93 46.08 46.18 17,410,120 -0.60(-1.28%)
May 12, 2016 47.07 47.43 46.43 46.78 17,558,326 +0.13(+0.28%)
May 11, 2016 46.40 47.06 46.02 46.65 20,002,078 +0.14(+0.31%)
May 10, 2016 45.94 46.52 45.92 46.51 14,565,429 +0.80(+1.76%)
May 09, 2016 46.12 46.22 45.12 45.71 22,544,506 -0.68(-1.46%)
May 06, 2016 46.19 46.95 46.07 46.38 17,654,450 -0.11(-0.23%)
May 05, 2016 46.89 47.15 46.10 46.49 20,196,620 +0.38(+0.82%)
May 04, 2016 46.82 47.14 45.83 46.11 26,179,658 -0.68(-1.44%)
May 03, 2016 47.27 47.36 46.50 46.79 22,720,690 -1.13(-2.36%)
May 02, 2016 47.88 48.08 47.33 47.92 21,201,234 -0.05(-0.10%)
Apr 29, 2016 48.15 48.62 47.23 47.97 33,924,792 -0.08(-0.16%)
Apr 28, 2016 48.55 48.90 47.86 48.04 21,889,252 -0.72(-1.49%)
Apr 27, 2016 48.11 48.88 48.07 48.77 30,906,354 +0.91(+1.90%)
Apr 26, 2016 47.38 47.88 47.26 47.86 19,117,274 +0.75(+1.60%)
Apr 25, 2016 47.48 47.48 46.75 47.11 24,251,664 -0.53(-1.12%)
Apr 22, 2016 47.07 47.82 47.04 47.64 22,184,392 +0.68(+1.45%)
Apr 21, 2016 47.30 47.50 46.86 46.96 27,206,908 -0.28(-0.59%)
Apr 20, 2016 46.57 47.60 46.42 47.23 29,675,094 +0.42(+0.90%)
Apr 19, 2016 46.16 46.86 45.95 46.82 24,403,034 +0.92(+2.00%)
Apr 18, 2016 44.22 46.01 44.13 45.90 29,108,808 +0.75(+1.65%)
Apr 15, 2016 45.51 45.59 45.09 45.15 20,012,532 -0.62(-1.35%)
Apr 14, 2016 45.86 45.86 45.50 45.77 24,535,500 +0.11(+0.23%)
Apr 13, 2016 45.43 45.80 45.11 45.66 26,317,138 +0.21(+0.47%)
Apr 12, 2016 44.31 45.71 44.27 45.45 38,882,252 +1.31(+2.98%)
Apr 11, 2016 44.68 44.81 44.14 44.14 22,847,344 -0.18(-0.42%)
Apr 08, 2016 44.26 44.56 44.10 44.32 24,860,952 +0.87(+2.01%)
Apr 07, 2016 43.36 43.77 43.08 43.45 19,598,668 -0.26(-0.59%)
Apr 06, 2016 43.13 43.71 42.81 43.70 25,638,004 +0.92(+2.16%)
Apr 05, 2016 42.71 43.08 42.59 42.78 22,584,522 -0.29(-0.68%)
Apr 04, 2016 43.31 43.77 42.94 43.07 22,245,874 -0.32(-0.74%)
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.