Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.65 -0.84 (-0.92%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.26 50.99 50.26 50.89 30,282,322 +0.75(+1.50%)
Nov 29, 2017 49.85 50.23 49.74 50.14 18,464,442 +0.27(+0.55%)
Nov 28, 2017 49.54 49.94 49.48 49.87 16,446,810 +0.38(+0.77%)
Nov 27, 2017 49.78 49.84 49.38 49.49 14,386,455 -0.51(-1.02%)
Nov 24, 2017 50.05 50.16 49.99 49.99 6,776,134 +0.14(+0.28%)
Nov 22, 2017 49.95 50.05 49.83 49.85 12,637,180 +0.20(+0.40%)
Nov 21, 2017 49.74 49.94 49.55 49.66 11,489,739 +0.11(+0.22%)
Nov 20, 2017 49.60 49.65 49.33 49.55 10,570,213 -0.12(-0.24%)
Nov 17, 2017 49.52 49.77 49.39 49.66 12,453,824 +0.24(+0.49%)
Nov 16, 2017 49.46 49.64 49.28 49.42 16,990,626 -0.20(-0.40%)
Nov 15, 2017 49.74 49.84 49.41 49.62 24,021,412 -0.57(-1.13%)
Nov 14, 2017 50.82 50.82 50.13 50.19 22,439,714 -0.82(-1.62%)
Nov 13, 2017 51.17 51.36 50.95 51.01 10,168,883 -0.29(-0.57%)
Nov 10, 2017 51.49 51.53 50.92 51.31 14,302,817 -0.27(-0.53%)
Nov 09, 2017 51.22 51.67 51.15 51.58 17,634,770 +0.15(+0.30%)
Nov 08, 2017 51.55 51.68 51.14 51.42 19,343,290 -0.25(-0.48%)
Nov 07, 2017 51.83 51.90 51.40 51.67 18,207,204 -0.07(-0.13%)
Nov 06, 2017 50.81 51.81 50.72 51.74 25,923,330 +1.16(+2.29%)
Nov 03, 2017 50.41 50.78 50.36 50.58 15,087,106 +0.15(+0.29%)
Nov 02, 2017 50.58 50.72 50.13 50.44 15,380,715 -0.15(-0.29%)
Nov 01, 2017 50.32 50.82 50.31 50.58 23,497,484 +0.57(+1.13%)
Oct 31, 2017 49.88 50.20 49.66 50.02 13,100,857 +0.16(+0.32%)
Oct 30, 2017 49.99 49.57 49.85 15,769,547 +0.26(+0.52%)
Oct 27, 2017 49.25 49.86 48.86 49.60 21,979,178 +0.09(+0.18%)
Oct 26, 2017 49.43 49.67 49.21 49.51 12,711,450 +0.10(+0.21%)
Oct 25, 2017 49.66 49.81 49.25 49.41 18,360,452 -0.35(-0.70%)
Oct 24, 2017 49.83 49.97 49.64 49.75 13,333,386 +0.10(+0.19%)
Oct 23, 2017 49.95 50.11 49.61 49.66 11,751,714 -0.26(-0.52%)
Oct 20, 2017 49.93 49.94 49.58 49.91 13,333,401 +0.10(+0.19%)
Oct 19, 2017 49.63 50.02 49.61 49.82 10,307,841 -0.15(-0.31%)
Oct 18, 2017 50.29 50.50 49.91 49.97 10,463,212 -0.35(-0.70%)
Oct 17, 2017 50.28 50.43 50.05 50.33 11,374,021 +0.03(+0.06%)
Oct 16, 2017 50.34 50.59 50.19 50.30 10,409,720 +0.11(+0.22%)
Oct 13, 2017 50.51 50.66 50.16 50.19 12,075,386 -0.03(-0.06%)
Oct 12, 2017 50.02 50.28 49.94 50.22 13,823,341 -0.18(-0.37%)
Oct 11, 2017 50.22 50.43 50.02 50.40 13,967,163 +0.12(+0.23%)
Oct 10, 2017 50.59 50.77 50.23 50.28 10,540,862 +0.04(+0.09%)
Oct 09, 2017 50.19 50.39 50.13 50.24 7,826,160 +0.10(+0.21%)
Oct 06, 2017 50.08 50.36 49.97 50.13 16,243,083 -0.43(-0.84%)
Oct 05, 2017 50.37 50.64 50.34 50.56 13,797,137 +0.23(+0.45%)
Oct 04, 2017 50.37 50.52 50.16 50.33 13,845,730 -0.04(-0.07%)
Oct 03, 2017 50.36 50.54 50.26 50.37 9,828,815 -0.05(-0.10%)
Oct 02, 2017 49.90 50.44 49.71 50.42 16,858,100 -0.01(-0.03%)
Sep 29, 2017 50.27 50.44 50.11 50.44 19,398,748 -0.01(-0.01%)
Sep 28, 2017 50.51 50.75 50.30 50.44 16,018,542 +0.04(+0.09%)
Sep 27, 2017 50.41 49.95 50.40 14,824,191 +0.21(+0.43%)
Sep 26, 2017 50.08 50.28 49.94 50.19 14,542,271 -0.02(-0.04%)
Sep 25, 2017 49.72 50.36 49.67 50.21 20,140,482 +0.71(+1.44%)
Sep 22, 2017 49.20 49.63 49.15 49.49 19,888,174 +0.25(+0.51%)
Sep 21, 2017 49.16 49.36 49.02 49.24 12,045,422 +0.01(+0.03%)
Sep 20, 2017 49.04 49.36 49.00 49.23 24,811,088 +0.33(+0.68%)
Sep 19, 2017 48.80 48.97 48.71 48.90 14,262,064 +0.20(+0.41%)
Sep 18, 2017 48.38 48.73 48.34 48.70 17,085,250 +0.21(+0.43%)
Sep 15, 2017 48.48 48.49 48.17 48.49 17,743,196 +0.11(+0.24%)
Sep 14, 2017 48.24 48.70 48.23 48.38 20,061,420 +0.23(+0.48%)
Sep 13, 2017 47.65 48.17 47.60 48.15 21,862,406 +0.60(+1.25%)
Sep 12, 2017 47.40 47.65 47.27 47.55 12,942,235 +0.29(+0.62%)
Sep 11, 2017 47.00 47.32 46.89 47.26 18,639,308 +0.44(+0.95%)
Sep 08, 2017 47.21 47.24 46.60 46.81 14,120,527 -0.50(-1.06%)
Sep 07, 2017 47.25 47.43 47.00 47.32 11,885,877 +0.09(+0.18%)
Sep 06, 2017 46.71 47.36 46.68 47.23 23,456,242 +0.76(+1.63%)
Sep 05, 2017 46.41 46.70 46.15 46.47 24,918,888 +0.25(+0.55%)
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.