Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.59 -0.90 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.22 40.33 39.57 39.60 32,823,398 -0.45(-1.14%)
Feb 26, 2016 40.49 40.60 39.93 40.06 30,223,652 +0.24(+0.60%)
Feb 25, 2016 39.67 39.93 39.04 39.82 26,554,912 +0.03(+0.09%)
Feb 24, 2016 38.65 39.87 38.55 39.79 36,115,644 +0.40(+1.01%)
Feb 23, 2016 40.39 40.58 39.32 39.39 30,649,656 -1.39(-3.42%)
Feb 22, 2016 40.52 40.96 40.35 40.78 35,299,708 +1.01(+2.55%)
Feb 19, 2016 39.32 39.78 39.01 39.76 35,900,732 -0.09(-0.23%)
Feb 18, 2016 40.70 40.76 39.66 39.86 41,182,260 -0.50(-1.25%)
Feb 17, 2016 39.55 40.53 39.39 40.36 41,818,220 +1.28(+3.28%)
Feb 16, 2016 39.34 39.46 38.51 39.08 48,287,424 +0.38(+1.00%)
Feb 12, 2016 38.22 38.69 38.69 38.69 36,834,012 +0.99(+2.63%)
Feb 11, 2016 37.20 37.99 36.66 37.70 68,550,128 -0.16(-0.42%)
Feb 10, 2016 37.90 38.72 37.45 37.86 43,167,884 -0.15(-0.41%)
Feb 09, 2016 38.37 38.84 37.41 38.01 53,448,196 -0.94(-2.41%)
Feb 08, 2016 38.38 39.20 37.80 38.95 49,720,384 -0.20(-0.52%)
Feb 05, 2016 39.55 39.72 38.83 39.16 43,204,396 -0.93(-2.32%)
Feb 04, 2016 40.19 40.95 39.90 40.09 52,937,472 -0.02(-0.05%)
Feb 03, 2016 39.28 40.14 37.87 40.11 52,043,156 +1.38(+3.56%)
Feb 02, 2016 39.09 39.26 38.53 38.73 35,992,656 -1.33(-3.33%)
Feb 01, 2016 40.07 40.37 39.47 40.06 39,484,520 -0.68(-1.67%)
Jan 29, 2016 39.66 40.79 39.54 40.74 45,000,520 +1.15(+2.92%)
Jan 28, 2016 39.88 40.03 38.81 39.59 54,529,320 +1.17(+3.04%)
Jan 27, 2016 38.34 39.49 37.94 38.42 52,125,036 -0.18(-0.47%)
Jan 26, 2016 37.87 38.65 37.38 38.60 36,203,624 +1.41(+3.78%)
Jan 25, 2016 38.27 39.25 37.17 37.20 41,595,612 -1.82(-4.66%)
Jan 22, 2016 38.73 39.28 38.11 39.02 55,178,880 +1.65(+4.42%)
Jan 21, 2016 36.19 37.82 35.96 37.36 62,388,992 +1.13(+3.11%)
Jan 20, 2016 36.49 36.78 34.95 36.24 73,251,384 -0.99(-2.65%)
Jan 19, 2016 38.33 38.51 36.63 37.22 51,213,228 -0.82(-2.15%)
Jan 15, 2016 37.54 38.04 38.04 38.04 52,689,692 -1.13(-2.89%)
Jan 14, 2016 37.94 39.52 37.35 39.18 54,376,040 +1.62(+4.30%)
Jan 13, 2016 38.95 39.23 37.15 37.56 48,506,004 -0.92(-2.40%)
Jan 12, 2016 38.99 39.11 37.42 38.48 50,845,428 +0.09(+0.24%)
Jan 11, 2016 39.39 39.44 37.91 38.39 40,634,296 -0.84(-2.14%)
Jan 08, 2016 40.08 40.17 39.09 39.23 27,469,234 -0.51(-1.29%)
Jan 07, 2016 39.95 40.86 39.58 39.74 40,106,996 -0.99(-2.44%)
Jan 06, 2016 41.37 41.45 40.39 40.74 38,517,996 -1.63(-3.85%)
Jan 05, 2016 42.18 42.42 41.71 42.37 22,135,498 +0.16(+0.38%)
Jan 04, 2016 42.11 42.54 41.51 42.21 31,152,738 -0.01(-0.03%)
Dec 31, 2015 41.84 42.22 42.22 42.22 27,433,922 +0.19(+0.45%)
Dec 30, 2015 42.02 42.62 41.99 42.03 21,502,234 -0.57(-1.35%)
Dec 29, 2015 43.04 43.16 42.38 42.61 21,579,818 +0.29(+0.69%)
Dec 28, 2015 42.35 42.57 42.09 42.31 17,934,442 -0.78(-1.82%)
Dec 24, 2015 43.54 43.10 43.10 43.10 10,308,294 -0.39(-0.90%)
Dec 23, 2015 42.51 43.52 42.37 43.49 43,158,864 +1.81(+4.35%)
Dec 22, 2015 41.34 41.94 41.14 41.68 36,132,932 +0.48(+1.17%)
Dec 21, 2015 41.16 41.52 40.74 41.19 34,307,552 +0.04(+0.10%)
Dec 18, 2015 41.93 41.96 41.15 41.15 38,772,968 -0.73(-1.75%)
Dec 17, 2015 42.97 43.05 41.88 41.88 41,888,648 -1.05(-2.46%)
Dec 16, 2015 43.06 43.51 42.48 42.94 41,431,616 -0.28(-0.66%)
Dec 15, 2015 42.76 43.42 42.70 43.22 41,905,924 +1.06(+2.52%)
Dec 14, 2015 41.74 42.38 41.29 42.16 56,349,584 +0.22(+0.53%)
Dec 11, 2015 42.82 42.98 41.90 41.94 41,812,676 -1.63(-3.74%)
Dec 10, 2015 43.31 44.21 43.01 43.57 56,098,980 +0.28(+0.64%)
Dec 09, 2015 42.92 44.21 42.68 43.29 41,454,872 +0.56(+1.31%)
Dec 08, 2015 42.22 43.31 41.79 42.73 39,407,308 -0.44(-1.03%)
Dec 07, 2015 43.77 43.83 42.56 43.17 47,256,824 -1.71(-3.80%)
Dec 04, 2015 44.74 45.15 44.03 44.88 47,341,700 -0.28(-0.63%)
Dec 03, 2015 46.31 46.46 44.94 45.16 34,912,608 -0.92(-2.00%)
Dec 02, 2015 47.25 47.43 45.93 46.09 36,657,292 -1.47(-3.09%)
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.