Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.20 47.64 47.01 47.18 25,379,834 +0.17(+0.37%)
Nov 27, 2015 46.97 47.20 46.84 47.01 12,075,524 -0.34(-0.72%)
Nov 25, 2015 47.34 47.35 47.35 47.35 16,002,826 -0.39(-0.81%)
Nov 24, 2015 46.96 47.95 46.87 47.74 27,289,926 +1.00(+2.14%)
Nov 23, 2015 46.36 47.00 46.07 46.74 23,652,938 +0.33(+0.72%)
Nov 20, 2015 46.92 47.13 46.36 46.41 20,491,132 -0.50(-1.06%)
Nov 19, 2015 47.27 47.52 46.52 46.91 27,263,738 -0.64(-1.34%)
Nov 18, 2015 47.10 47.61 46.65 47.54 30,189,156 +0.77(+1.65%)
Nov 17, 2015 47.17 47.36 46.60 46.77 21,953,122 -0.52(-1.10%)
Nov 16, 2015 45.71 47.34 45.67 47.29 25,018,320 +1.53(+3.33%)
Nov 13, 2015 45.80 46.18 45.23 45.77 25,631,446 -0.19(-0.41%)
Nov 12, 2015 46.36 46.69 45.87 45.96 27,835,588 -1.07(-2.27%)
Nov 11, 2015 48.04 48.10 46.91 47.02 20,714,788 -1.02(-2.12%)
Nov 10, 2015 47.74 48.47 47.56 48.04 18,285,700 +0.10(+0.22%)
Nov 09, 2015 48.31 48.84 47.74 47.94 18,282,594 -0.48(-0.99%)
Nov 06, 2015 48.24 48.61 47.70 48.42 19,838,418 -0.25(-0.51%)
Nov 05, 2015 48.84 49.38 48.45 48.67 23,396,392 -0.42(-0.85%)
Nov 04, 2015 49.58 49.72 48.72 49.08 25,542,914 -0.44(-0.90%)
Nov 03, 2015 48.63 49.89 48.61 49.53 30,745,350 +1.23(+2.56%)
Nov 02, 2015 46.91 48.54 46.84 48.29 22,178,302 +1.10(+2.34%)
Oct 30, 2015 47.13 47.69 46.58 47.19 20,553,508 +0.31(+0.65%)
Oct 29, 2015 46.48 47.32 46.41 46.88 14,060,964 +0.24(+0.51%)
Oct 28, 2015 45.96 46.96 45.59 46.65 28,481,118 +1.01(+2.22%)
Oct 27, 2015 45.55 45.79 45.16 45.64 30,428,706 -0.55(-1.20%)
Oct 26, 2015 47.26 47.26 46.18 46.19 17,062,360 -1.16(-2.45%)
Oct 23, 2015 47.24 47.79 46.93 47.35 22,533,934 -0.11(-0.23%)
Oct 22, 2015 46.88 47.58 46.86 47.46 27,009,794 +0.84(+1.80%)
Oct 21, 2015 47.00 47.22 46.57 46.62 21,136,732 -0.58(-1.23%)
Oct 20, 2015 46.98 47.43 46.73 47.20 19,831,070 +0.13(+0.28%)
Oct 19, 2015 47.54 47.57 46.82 47.07 28,111,892 -0.95(-1.98%)
Oct 16, 2015 48.13 48.25 47.36 48.02 28,877,410 +0.06(+0.13%)
Oct 15, 2015 46.90 47.98 46.74 47.96 28,122,590 +0.85(+1.80%)
Oct 14, 2015 46.61 47.29 46.50 47.11 21,878,198 +0.40(+0.86%)
Oct 13, 2015 46.84 47.41 46.58 46.71 30,039,842 -0.49(-1.04%)
Oct 12, 2015 47.90 47.90 46.77 47.20 31,348,430 -0.62(-1.29%)
Oct 09, 2015 48.24 48.29 47.52 47.82 37,461,412 -0.31(-0.65%)
Oct 08, 2015 47.14 48.33 46.85 48.13 39,022,976 +0.90(+1.91%)
Oct 07, 2015 47.24 47.82 46.27 47.23 57,668,164 +0.59(+1.26%)
Oct 06, 2015 45.79 46.99 45.55 46.64 39,591,252 +1.01(+2.22%)
Oct 05, 2015 44.85 45.78 44.80 45.63 34,320,304 +1.34(+3.02%)
Oct 02, 2015 42.05 44.32 41.97 44.29 28,731,104 +1.76(+4.13%)
Oct 01, 2015 42.99 43.47 42.15 42.54 25,149,466 +0.08(+0.20%)
Sep 30, 2015 41.86 42.61 41.81 42.45 23,250,294 +0.98(+2.36%)
Sep 29, 2015 41.74 42.08 41.20 41.47 27,211,586 -0.06(-0.15%)
Sep 28, 2015 42.81 42.81 41.50 41.54 23,567,806 -1.73(-3.99%)
Sep 25, 2015 43.66 43.66 42.88 43.26 22,825,768 +0.08(+0.19%)
Sep 24, 2015 42.66 43.48 42.38 43.18 27,263,450 +0.19(+0.44%)
Sep 23, 2015 43.72 43.92 42.97 42.99 20,160,178 -0.56(-1.29%)
Sep 22, 2015 43.34 44.01 43.25 43.56 24,578,718 -0.46(-1.06%)
Sep 21, 2015 44.23 44.35 43.74 44.02 22,617,226 +0.25(+0.57%)
Sep 18, 2015 44.10 44.43 43.51 43.77 30,615,566 -1.18(-2.63%)
Sep 17, 2015 45.01 45.75 44.66 44.95 28,785,698 -0.03(-0.06%)
Sep 16, 2015 44.09 45.04 44.02 44.98 25,002,616 +1.24(+2.83%)
Sep 15, 2015 43.39 43.88 43.39 43.74 21,506,600 +0.48(+1.11%)
Sep 14, 2015 43.33 43.53 43.04 43.26 18,124,228 -0.38(-0.87%)
Sep 11, 2015 43.59 43.69 43.03 43.64 19,379,250 -0.39(-0.89%)
Sep 10, 2015 43.96 44.28 43.35 44.03 26,855,202 +0.25(+0.58%)
Sep 09, 2015 44.92 45.46 43.70 43.77 26,833,288 -0.84(-1.88%)
Sep 08, 2015 44.40 44.68 43.86 44.61 22,695,216 +0.69(+1.57%)
Sep 04, 2015 44.02 43.92 43.92 43.92 24,229,704 -0.74(-1.65%)
Sep 03, 2015 44.83 45.62 44.39 44.66 31,797,160 +0.12(+0.28%)
Sep 02, 2015 44.76 44.83 43.50 44.54 37,074,348 +0.41(+0.92%)
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.