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 (%)
Oct 31, 2016 49.74 50.01 49.29 49.38 18,027,614 -0.54(-1.08%)
Oct 28, 2016 49.97 50.68 49.60 49.92 25,789,336 -0.14(-0.27%)
Oct 27, 2016 50.46 50.53 50.04 50.06 19,738,350 -0.19(-0.37%)
Oct 26, 2016 49.68 50.46 49.60 50.24 24,829,684 +0.12(+0.23%)
Oct 25, 2016 50.34 50.88 50.04 50.13 18,380,014 -0.23(-0.46%)
Oct 24, 2016 50.51 50.68 49.80 50.36 14,825,081 -0.15(-0.30%)
Oct 21, 2016 50.51 50.60 50.21 50.51 19,786,258 -0.33(-0.65%)
Oct 20, 2016 50.60 51.05 50.32 50.84 17,356,306 -0.06(-0.11%)
Oct 19, 2016 50.57 51.29 50.52 50.90 19,884,256 +0.71(+1.42%)
Oct 18, 2016 50.48 50.59 49.96 50.19 9,649,979 +0.20(+0.40%)
Oct 17, 2016 50.24 50.40 49.71 49.98 10,317,925 -0.24(-0.49%)
Oct 14, 2016 50.78 50.95 50.19 50.23 15,803,527 -0.29(-0.58%)
Oct 13, 2016 50.49 50.78 49.86 50.52 18,819,558 -0.28(-0.55%)
Oct 12, 2016 50.80 50.98 50.37 50.80 14,503,058 -0.22(-0.42%)
Oct 11, 2016 51.43 51.52 50.74 51.02 19,054,972 -0.59(-1.14%)
Oct 10, 2016 50.81 51.80 51.27 51.61 16,028,265 +0.80(+1.57%)
Oct 07, 2016 51.11 51.33 50.66 50.81 16,320,444 -0.30(-0.58%)
Oct 06, 2016 51.18 51.34 50.67 51.11 15,529,750 +0.08(+0.16%)
Oct 05, 2016 50.77 51.26 50.72 51.03 18,552,780 +0.77(+1.53%)
Oct 04, 2016 50.82 50.94 50.05 50.26 16,469,153 -0.52(-1.02%)
Oct 03, 2016 50.90 50.98 50.35 50.78 18,195,074 -0.04(-0.07%)
Sep 30, 2016 50.48 51.08 50.16 50.81 19,915,682 +0.68(+1.36%)
Sep 29, 2016 50.18 50.70 49.67 50.13 37,432,308 -0.09(-0.17%)
Sep 28, 2016 48.42 50.29 48.01 50.21 57,067,428 +2.08(+4.32%)
Sep 27, 2016 47.98 48.26 47.60 48.13 26,896,940 -0.32(-0.67%)
Sep 26, 2016 48.84 49.10 48.37 48.46 18,398,936 -0.22(-0.44%)
Sep 23, 2016 49.09 49.54 48.39 48.67 32,066,022 -0.65(-1.33%)
Sep 22, 2016 49.80 49.98 49.29 49.33 18,504,230 +0.06(+0.12%)
Sep 21, 2016 48.57 49.29 48.52 49.27 28,155,192 +1.12(+2.32%)
Sep 20, 2016 48.45 48.78 48.12 48.16 19,635,794 -0.35(-0.73%)
Sep 19, 2016 48.93 49.07 48.50 48.51 16,391,013 -0.03(-0.06%)
Sep 16, 2016 48.22 48.72 48.22 48.54 24,171,832 -0.40(-0.81%)
Sep 15, 2016 48.53 49.29 48.45 48.93 24,093,436 +0.60(+1.24%)
Sep 14, 2016 48.85 49.44 48.21 48.33 37,005,612 -0.58(-1.18%)
Sep 13, 2016 49.80 49.82 48.77 48.91 34,362,768 -1.44(-2.86%)
Sep 12, 2016 49.51 50.61 49.41 50.35 30,718,028 +0.49(+0.99%)
Sep 09, 2016 50.91 51.06 49.86 49.86 30,437,498 -1.53(-2.98%)
Sep 08, 2016 50.76 51.46 50.52 51.39 25,171,172 +0.94(+1.87%)
Sep 07, 2016 50.39 50.55 50.16 50.44 21,099,118 +0.29(+0.57%)
Sep 06, 2016 49.54 50.20 49.50 50.16 17,956,270 +0.74(+1.51%)
Sep 02, 2016 49.34 49.41 49.41 49.41 15,090,807 +0.55(+1.13%)
Sep 01, 2016 48.80 48.98 48.48 48.86 23,302,952 -0.14(-0.29%)
Aug 31, 2016 49.51 49.58 48.73 49.01 18,499,732 -0.79(-1.58%)
Aug 30, 2016 50.08 50.27 49.60 49.79 9,970,227 -0.17(-0.34%)
Aug 29, 2016 49.48 50.01 49.43 49.96 10,336,950 +0.34(+0.68%)
Aug 26, 2016 49.88 50.27 49.39 49.63 20,376,260 -0.17(-0.34%)
Aug 25, 2016 49.86 50.01 49.63 49.80 16,630,515 -0.14(-0.27%)
Aug 24, 2016 49.86 50.19 49.80 49.93 23,001,154 -0.20(-0.40%)
Aug 23, 2016 49.78 50.26 49.78 50.13 17,412,700 +0.35(+0.70%)
Aug 22, 2016 49.93 50.02 49.56 49.78 19,763,218 -0.58(-1.15%)
Aug 19, 2016 50.62 50.62 50.18 50.36 15,442,188 -0.42(-0.83%)
Aug 18, 2016 49.93 50.79 49.88 50.79 33,759,744 +1.02(+2.06%)
Aug 17, 2016 49.37 49.79 49.32 49.76 20,577,862 +0.15(+0.30%)
Aug 16, 2016 49.45 49.77 49.15 49.61 14,317,745 +0.08(+0.16%)
Aug 15, 2016 49.42 49.63 49.28 49.53 14,962,023 +0.39(+0.80%)
Aug 12, 2016 49.00 49.29 48.87 49.14 14,245,384 +0.27(+0.56%)
Aug 11, 2016 48.37 49.08 48.26 48.87 24,366,830 +0.71(+1.47%)
Aug 10, 2016 48.79 48.90 48.06 48.16 25,215,830 -0.53(-1.09%)
Aug 09, 2016 49.08 49.16 48.50 48.69 15,557,688 -0.26(-0.53%)
Aug 08, 2016 48.64 49.28 48.63 48.95 30,285,898 +0.64(+1.33%)
Aug 05, 2016 47.90 48.37 47.81 48.30 15,974,887 +0.44(+0.91%)
Aug 04, 2016 47.76 48.20 47.60 47.87 23,473,098 -0.07(-0.15%)
Aug 03, 2016 47.04 47.96 46.85 47.94 33,419,658 +0.91(+1.93%)
Aug 02, 2016 46.94 47.26 46.19 47.03 35,785,412 +0.42(+0.91%)
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.