Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.39 -1.09 (-1.20%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.75 45.89 45.60 45.78 14,214,516 +0.22(+0.48%)
Aug 30, 2017 45.36 45.69 45.23 45.56 11,885,228 +0.02(+0.05%)
Aug 29, 2017 45.38 45.59 45.20 45.54 12,005,269 -0.06(-0.13%)
Aug 28, 2017 45.82 45.97 45.35 45.59 13,695,877 -0.20(-0.44%)
Aug 25, 2017 45.68 45.98 45.67 45.80 11,308,000 +0.20(+0.45%)
Aug 24, 2017 45.40 45.70 45.39 45.59 14,292,572 +0.03(+0.06%)
Aug 23, 2017 45.27 45.80 45.23 45.56 15,855,016 +0.20(+0.43%)
Aug 22, 2017 45.19 45.47 45.16 45.37 20,870,820 +0.30(+0.66%)
Aug 21, 2017 45.24 45.26 44.92 45.07 14,272,444 -0.23(-0.51%)
Aug 18, 2017 44.96 45.61 44.93 45.30 25,631,724 +0.23(+0.50%)
Aug 17, 2017 45.54 45.72 45.06 45.08 20,353,858 -0.65(-1.41%)
Aug 16, 2017 46.18 46.31 45.63 45.72 22,809,428 -0.44(-0.96%)
Aug 15, 2017 46.41 46.41 45.90 46.17 17,505,798 -0.17(-0.38%)
Aug 14, 2017 46.57 46.77 46.28 46.34 15,689,929 -0.14(-0.30%)
Aug 11, 2017 46.64 46.90 46.44 46.48 21,997,682 -0.31(-0.65%)
Aug 10, 2017 47.37 47.45 46.71 46.79 20,995,050 -0.50(-1.06%)
Aug 09, 2017 47.32 47.58 47.11 47.29 14,358,684 +0.04(+0.09%)
Aug 08, 2017 47.21 47.66 47.11 47.24 14,346,529 -0.11(-0.23%)
Aug 07, 2017 47.51 47.60 47.21 47.35 15,732,525 -0.36(-0.76%)
Aug 04, 2017 47.59 47.85 47.48 47.72 12,891,045 +0.15(+0.32%)
Aug 03, 2017 48.16 48.24 47.35 47.56 21,083,650 -0.68(-1.40%)
Aug 02, 2017 48.17 48.44 47.74 48.24 20,794,120 -0.18(-0.38%)
Aug 01, 2017 48.46 48.70 48.21 48.42 17,427,472 -0.01(-0.02%)
Jul 31, 2017 48.33 48.70 48.20 48.43 18,596,234 +0.11(+0.23%)
Jul 28, 2017 48.22 48.80 48.14 48.32 20,311,242 -0.06(-0.12%)
Jul 27, 2017 47.91 48.40 47.69 48.38 21,755,254 +0.49(+1.02%)
Jul 26, 2017 48.11 48.44 47.76 47.89 29,178,306 +0.05(+0.11%)
Jul 25, 2017 47.81 48.18 47.70 47.84 21,292,248 +0.60(+1.26%)
Jul 24, 2017 47.43 47.51 47.13 47.24 14,352,499 -0.09(-0.18%)
Jul 21, 2017 47.64 47.87 47.27 47.33 19,068,132 -0.47(-0.99%)
Jul 20, 2017 48.22 48.37 47.67 47.80 23,604,904 -0.15(-0.30%)
Jul 19, 2017 47.21 47.99 47.17 47.95 34,116,492 +0.69(+1.46%)
Jul 18, 2017 47.72 47.74 47.06 47.26 20,575,012 -0.23(-0.47%)
Jul 17, 2017 47.45 47.81 47.41 47.48 16,801,432 -0.06(-0.12%)
Jul 14, 2017 47.29 47.63 47.24 47.54 14,131,247 +0.28(+0.60%)
Jul 13, 2017 47.11 47.29 46.84 47.26 13,833,483 +0.19(+0.40%)
Jul 12, 2017 47.40 47.52 46.87 47.07 20,384,054 +0.13(+0.28%)
Jul 11, 2017 46.76 47.11 46.47 46.94 16,362,922 +0.25(+0.55%)
Jul 10, 2017 46.47 46.79 46.36 46.68 19,470,396 +0.15(+0.33%)
Jul 07, 2017 46.45 46.60 46.01 46.53 22,060,690 -0.07(-0.16%)
Jul 06, 2017 47.21 47.35 46.50 46.60 28,597,976 -0.52(-1.11%)
Jul 05, 2017 47.86 47.91 46.95 47.13 28,871,288 -0.97(-2.03%)
Jul 03, 2017 47.36 48.33 47.31 48.10 25,315,516 +0.91(+1.93%)
Jun 30, 2017 47.32 47.41 46.89 47.19 27,021,098 +0.21(+0.45%)
Jun 29, 2017 47.02 47.50 46.88 46.98 26,167,896 +0.10(+0.22%)
Jun 28, 2017 46.68 47.16 46.65 46.88 23,191,820 +0.25(+0.55%)
Jun 27, 2017 46.87 47.08 46.62 46.63 19,571,228 -0.07(-0.16%)
Jun 26, 2017 46.95 47.03 46.51 46.70 18,711,872 -0.10(-0.22%)
Jun 23, 2017 46.49 46.85 46.36 46.80 20,023,034 +0.31(+0.67%)
Jun 22, 2017 46.54 46.89 46.30 46.49 21,227,738 -0.03(-0.06%)
Jun 21, 2017 47.13 47.41 46.26 46.52 37,555,492 -0.76(-1.61%)
Jun 20, 2017 47.34 47.41 46.75 47.28 22,097,350 -0.61(-1.27%)
Jun 19, 2017 48.09 48.19 47.77 47.89 21,564,962 -0.31(-0.63%)
Jun 16, 2017 47.69 48.22 47.39 48.20 33,869,500 +0.78(+1.65%)
Jun 15, 2017 47.56 47.79 47.20 47.41 26,674,250 -0.36(-0.76%)
Jun 14, 2017 48.52 48.52 47.40 47.77 41,936,648 -0.88(-1.81%)
Jun 13, 2017 48.44 48.72 48.21 48.65 21,894,052 +0.36(+0.75%)
Jun 12, 2017 48.38 48.77 48.19 48.29 31,752,734 +0.34(+0.71%)
Jun 09, 2017 46.94 48.11 46.93 47.95 32,112,604 +1.13(+2.41%)
Jun 08, 2017 46.74 47.17 46.73 46.83 27,105,636 -0.14(-0.29%)
Jun 07, 2017 47.44 47.67 46.64 46.96 31,768,910 -0.67(-1.41%)
Jun 06, 2017 47.05 47.71 46.94 47.64 20,548,218 +0.56(+1.18%)
Jun 05, 2017 46.85 47.25 46.83 47.08 17,386,512 +0.09(+0.18%)
Jun 02, 2017 47.32 47.34 46.79 46.99 22,913,204 -0.55(-1.15%)
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.