Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 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%)
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.