Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.47 +1.06 (+1.14%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.05 56.15 55.55 55.94 21,094,242 +0.04(+0.07%)
Jan 30, 2018 56.58 56.61 55.86 55.90 30,437,958 -1.15(-2.02%)
Jan 29, 2018 57.70 57.90 56.97 57.05 16,921,210 -0.87(-1.51%)
Jan 26, 2018 57.74 58.03 57.62 57.93 10,416,862 +0.31(+0.54%)
Jan 25, 2018 58.36 58.36 57.51 57.62 15,679,135 -0.46(-0.79%)
Jan 24, 2018 58.30 58.59 57.87 58.07 17,286,534 -0.16(-0.27%)
Jan 23, 2018 58.43 58.49 57.94 58.23 13,625,640 -0.09(-0.15%)
Jan 22, 2018 57.16 58.34 57.14 58.32 22,763,674 +1.23(+2.16%)
Jan 19, 2018 57.03 57.11 56.71 57.08 17,344,360 -0.07(-0.13%)
Jan 18, 2018 57.41 57.56 57.05 57.16 15,406,612 -0.47(-0.82%)
Jan 17, 2018 57.29 57.88 56.92 57.63 18,740,760 +0.50(+0.88%)
Jan 16, 2018 58.00 58.03 57.02 57.13 22,231,274 -0.73(-1.27%)
Jan 12, 2018 57.86 57.86 57.86 0 +0.55(+0.97%)
Jan 11, 2018 56.35 57.51 56.15 57.31 24,201,172 +1.15(+2.05%)
Jan 10, 2018 56.16 14,478,839 -0.07(-0.12%)
Jan 09, 2018 56.48 56.49 56.14 56.23 12,355,493 -0.14(-0.25%)
Jan 08, 2018 56.01 56.40 55.86 56.37 13,083,902 +0.34(+0.60%)
Jan 05, 2018 55.98 56.08 55.57 56.03 19,005,746 -0.02(-0.04%)
Jan 04, 2018 55.68 56.09 55.48 56.05 19,140,946 +0.34(+0.60%)
Jan 03, 2018 55.01 55.86 54.95 55.72 25,819,496 +0.82(+1.50%)
Jan 02, 2018 54.27 54.95 54.10 54.89 19,923,524 +0.89(+1.65%)
Dec 29, 2017 54.01 54.01 54.01 0 -0.16(-0.29%)
Dec 28, 2017 54.07 54.16 53.98 54.16 10,656,205 +0.08(+0.15%)
Dec 27, 2017 54.27 54.29 53.97 54.08 14,524,020 -0.18(-0.33%)
Dec 26, 2017 53.98 54.35 53.87 54.26 11,514,440 +0.47(+0.88%)
Dec 22, 2017 53.74 54.01 53.51 53.79 14,264,340 +0.11(+0.21%)
Dec 21, 2017 52.59 53.83 52.53 53.68 22,476,882 +1.11(+2.12%)
Dec 20, 2017 52.00 52.65 51.85 52.56 16,396,537 +0.73(+1.41%)
Dec 19, 2017 51.99 52.13 51.71 51.83 9,050,669 +0.07(+0.14%)
Dec 18, 2017 51.49 52.01 51.47 51.76 12,926,148 +0.40(+0.77%)
Dec 15, 2017 51.77 51.77 51.29 51.36 13,585,416 -0.05(-0.09%)
Dec 14, 2017 51.40 51.77 51.38 51.41 15,870,688 -0.19(-0.36%)
Dec 13, 2017 51.67 51.78 51.44 51.59 12,412,984 -0.07(-0.14%)
Dec 12, 2017 51.67 52.07 51.59 51.67 15,837,532 -0.14(-0.27%)
Dec 11, 2017 51.53 52.07 51.50 51.81 15,242,841 +0.37(+0.72%)
Dec 08, 2017 51.23 51.46 49.51 51.44 14,407,703 +0.00(+0.00%)
Dec 07, 2017 50.77 51.06 50.72 11,602,779 +0.00(+0.00%)
Dec 06, 2017 51.34 51.43 50.75 50.82 16,245,147 -0.67(-1.30%)
Dec 05, 2017 51.71 51.90 51.43 51.49 14,398,376 -0.22(-0.43%)
Dec 04, 2017 52.17 52.53 51.55 51.71 18,284,798 -0.02(-0.04%)
Dec 01, 2017 51.67 52.09 51.52 51.73 28,539,248 +0.43(+0.84%)
Nov 30, 2017 50.66 51.40 50.66 51.30 30,041,130 +0.76(+1.50%)
Nov 29, 2017 50.25 50.64 50.14 50.54 18,317,378 +0.27(+0.55%)
Nov 28, 2017 49.94 50.34 49.88 50.27 16,315,815 +0.39(+0.77%)
Nov 27, 2017 50.18 50.24 49.78 49.88 14,271,871 -0.51(-1.02%)
Nov 24, 2017 50.46 50.56 50.39 50.40 6,722,164 +0.14(+0.28%)
Nov 22, 2017 50.35 50.45 50.23 50.26 12,536,528 +0.20(+0.40%)
Nov 21, 2017 50.14 50.34 49.95 50.05 11,398,226 +0.11(+0.22%)
Nov 20, 2017 50.00 50.05 49.72 49.94 10,486,024 -0.12(-0.24%)
Nov 17, 2017 49.91 50.17 49.79 50.06 12,354,632 +0.25(+0.49%)
Nov 16, 2017 49.86 50.04 49.68 49.82 16,855,300 -0.20(-0.40%)
Nov 15, 2017 50.14 50.24 49.81 50.02 23,830,086 -0.57(-1.13%)
Nov 14, 2017 51.23 51.23 50.53 50.59 22,260,986 -0.83(-1.62%)
Nov 13, 2017 51.58 51.77 51.36 51.42 10,087,890 -0.30(-0.57%)
Nov 10, 2017 51.90 51.95 51.32 51.72 14,188,898 -0.27(-0.53%)
Nov 09, 2017 51.64 52.08 51.56 51.99 17,494,314 +0.16(+0.30%)
Nov 08, 2017 51.96 52.10 51.55 51.84 19,189,226 -0.25(-0.48%)
Nov 07, 2017 52.24 52.32 51.81 52.09 18,062,188 -0.07(-0.13%)
Nov 06, 2017 51.22 52.22 51.13 52.16 25,716,858 +1.17(+2.29%)
Nov 03, 2017 50.82 51.19 50.77 50.99 14,966,941 +0.15(+0.29%)
Nov 02, 2017 50.99 51.13 50.53 50.84 15,258,211 -0.15(-0.29%)
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.