Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.41 -1.08 (-1.18%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.12 49.19 48.34 48.61 18,648,262 -0.78(-1.58%)
Aug 30, 2016 49.68 49.87 49.21 49.40 10,050,275 -0.17(-0.34%)
Aug 29, 2016 49.09 49.61 49.03 49.57 10,419,943 +0.33(+0.68%)
Aug 26, 2016 49.49 49.87 49.00 49.23 20,539,856 -0.17(-0.34%)
Aug 25, 2016 49.46 49.61 49.24 49.40 16,764,037 -0.13(-0.27%)
Aug 24, 2016 49.46 49.79 49.41 49.54 23,185,824 -0.20(-0.40%)
Aug 23, 2016 49.39 49.86 49.39 49.74 17,552,502 +0.35(+0.70%)
Aug 22, 2016 49.53 49.62 49.16 49.39 19,921,892 -0.57(-1.15%)
Aug 19, 2016 50.22 50.22 49.78 49.96 15,566,169 -0.42(-0.83%)
Aug 18, 2016 49.54 50.38 49.49 50.38 34,030,792 +1.01(+2.06%)
Aug 17, 2016 48.98 49.40 48.93 49.37 20,743,078 +0.15(+0.30%)
Aug 16, 2016 49.05 49.37 48.76 49.22 14,432,698 +0.08(+0.16%)
Aug 15, 2016 49.03 49.24 48.88 49.14 15,082,149 +0.39(+0.80%)
Aug 12, 2016 48.61 48.90 48.48 48.75 14,359,757 +0.27(+0.56%)
Aug 11, 2016 47.98 48.69 47.88 48.48 24,562,466 +0.70(+1.47%)
Aug 10, 2016 48.40 48.51 47.68 47.78 25,418,282 -0.53(-1.09%)
Aug 09, 2016 48.69 48.77 48.11 48.30 15,682,597 -0.26(-0.53%)
Aug 08, 2016 48.25 48.88 48.24 48.56 30,529,056 +0.64(+1.33%)
Aug 05, 2016 47.51 47.98 47.43 47.92 16,103,145 +0.43(+0.91%)
Aug 04, 2016 47.38 47.81 47.22 47.49 23,661,558 -0.07(-0.15%)
Aug 03, 2016 46.66 47.58 46.48 47.56 33,687,976 +0.90(+1.93%)
Aug 02, 2016 46.56 46.88 45.82 46.66 36,072,724 +0.42(+0.91%)
Aug 01, 2016 47.39 47.43 46.07 46.24 43,190,892 -1.58(-3.29%)
Jul 29, 2016 46.66 47.87 46.61 47.81 23,255,082 +0.48(+1.02%)
Jul 28, 2016 47.27 47.56 47.00 47.33 15,309,075 +0.01(+0.02%)
Jul 27, 2016 47.86 48.20 47.12 47.32 22,798,394 -0.47(-0.98%)
Jul 26, 2016 47.24 47.83 47.21 47.79 17,465,828 +0.28(+0.58%)
Jul 25, 2016 48.16 48.27 47.34 47.51 17,998,420 -0.96(-1.99%)
Jul 22, 2016 48.44 48.48 48.17 48.48 11,260,744 +0.15(+0.31%)
Jul 21, 2016 48.68 49.13 48.21 48.33 13,045,271 -0.48(-0.99%)
Jul 20, 2016 48.69 49.05 48.28 48.81 16,283,492 -0.07(-0.14%)
Jul 19, 2016 49.04 49.12 48.70 48.88 9,853,321 -0.28(-0.56%)
Jul 18, 2016 48.98 49.18 48.67 49.16 13,247,663 +0.04(+0.07%)
Jul 15, 2016 49.33 49.45 48.94 49.13 12,865,754 -0.03(-0.06%)
Jul 14, 2016 49.29 49.41 49.01 49.15 15,356,979 +0.25(+0.51%)
Jul 13, 2016 49.19 49.46 48.45 48.91 17,680,328 -0.43(-0.86%)
Jul 12, 2016 48.86 49.54 48.76 49.33 21,876,848 +1.19(+2.48%)
Jul 11, 2016 48.30 48.53 48.10 48.14 13,739,565 +0.09(+0.19%)
Jul 08, 2016 47.84 48.22 47.41 48.05 16,302,022 +0.63(+1.33%)
Jul 07, 2016 47.90 48.49 47.08 47.41 19,867,186 -0.49(-1.02%)
Jul 06, 2016 47.42 47.94 47.10 47.90 22,401,394 +0.21(+0.43%)
Jul 05, 2016 48.03 48.20 47.22 47.70 21,237,230 -0.98(-2.01%)
Jul 01, 2016 48.37 48.68 48.68 48.68 17,867,552 +0.26(+0.53%)
Jun 30, 2016 47.83 48.45 47.73 48.42 17,097,212 +0.38(+0.80%)
Jun 29, 2016 47.44 48.32 47.44 48.04 23,047,134 +0.89(+1.90%)
Jun 28, 2016 46.73 47.15 46.46 47.15 20,504,296 +1.28(+2.78%)
Jun 27, 2016 46.74 46.78 45.49 45.87 30,753,904 -1.52(-3.20%)
Jun 24, 2016 47.08 47.93 47.04 47.39 37,880,400 -1.58(-3.23%)
Jun 23, 2016 48.68 48.98 48.49 48.97 13,441,785 +0.79(+1.65%)
Jun 22, 2016 48.66 48.66 48.13 48.17 14,456,228 -0.27(-0.56%)
Jun 21, 2016 47.77 48.54 47.63 48.44 15,812,011 +0.57(+1.19%)
Jun 20, 2016 48.15 48.25 47.83 47.88 15,378,858 +0.41(+0.87%)
Jun 17, 2016 47.47 47.56 47.19 47.47 24,571,528 +0.48(+1.02%)
Jun 16, 2016 46.70 47.06 46.06 46.99 28,360,642 -0.23(-0.48%)
Jun 15, 2016 47.15 47.78 46.88 47.21 23,872,708 -0.11(-0.24%)
Jun 14, 2016 47.15 47.56 46.79 47.32 17,307,366 -0.03(-0.06%)
Jun 13, 2016 47.26 47.99 47.23 47.35 16,437,646 -0.14(-0.30%)
Jun 10, 2016 48.04 48.35 47.43 47.49 20,554,840 -1.05(-2.16%)
Jun 09, 2016 48.35 48.79 48.35 48.54 17,505,000 -0.37(-0.76%)
Jun 08, 2016 49.33 49.53 48.78 48.92 25,716,352 -0.11(-0.23%)
Jun 07, 2016 48.10 49.16 48.08 49.03 22,150,720 +1.09(+2.26%)
Jun 06, 2016 47.37 47.99 47.28 47.94 25,850,956 +1.04(+2.21%)
Jun 03, 2016 47.13 47.34 46.63 46.91 17,246,164 -0.18(-0.39%)
Jun 02, 2016 46.79 47.12 46.62 47.09 18,228,098 -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.