Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 93.20 +2.26 (+2.49%) Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2016 43.83 44.32 43.76 43.98 19,766,266 -0.02(-0.05%) Mar 30, 2016 44.31 44.50 43.75 44.00 22,156,408 +0.08(+0.19%) Mar 29, 2016 43.22 43.95 42.96 43.92 20,208,208 +0.21(+0.47%) Mar 28, 2016 43.96 44.08 43.41 43.71 16,274,021 -0.23(-0.53%) Mar 24, 2016 43.13 43.94 43.94 43.94 21,834,682 +0.21(+0.49%) Mar 23, 2016 44.39 44.56 43.65 43.73 26,559,382 -0.98(-2.19%) Mar 22, 2016 44.43 45.12 44.41 44.71 19,953,234 -0.25(-0.55%) Mar 21, 2016 44.94 45.26 44.46 44.96 23,498,050 -0.16(-0.35%) Mar 18, 2016 45.33 45.37 44.70 45.12 42,884,136 +0.13(+0.29%) Mar 17, 2016 44.74 45.35 44.34 44.99 39,911,740 +0.61(+1.37%) Mar 16, 2016 43.89 44.48 43.58 44.38 38,216,904 +0.76(+1.73%) Mar 15, 2016 43.13 43.63 42.80 43.63 30,780,328 -0.08(-0.19%) Mar 14, 2016 43.45 43.86 43.28 43.71 30,842,258 -0.29(-0.66%) Mar 11, 2016 43.46 44.14 43.41 44.00 35,125,680 +1.11(+2.58%) Mar 10, 2016 42.67 42.94 42.12 42.89 40,780,348 +0.04(+0.08%) Mar 09, 2016 42.75 43.41 42.22 42.86 36,075,148 +0.68(+1.62%) Mar 08, 2016 43.66 43.69 42.10 42.17 42,252,332 -1.85(-4.20%) Mar 07, 2016 42.99 44.07 42.79 44.02 47,270,336 +1.01(+2.35%) Mar 04, 2016 42.84 43.01 42.38 43.01 43,300,568 +0.41(+0.96%) Mar 03, 2016 41.80 42.68 41.80 42.60 34,574,532 +0.64(+1.51%) Mar 02, 2016 40.71 42.00 40.51 41.97 37,971,924 +1.00(+2.45%) Mar 01, 2016 40.20 41.03 39.79 40.97 33,505,766 +1.04(+2.62%) Feb 29, 2016 40.54 40.66 39.89 39.92 32,561,968 -0.46(-1.14%) Feb 26, 2016 40.81 40.92 40.25 40.38 29,982,928 +0.24(+0.60%) Feb 25, 2016 39.98 40.25 39.36 40.14 26,343,410 +0.04(+0.09%) Feb 24, 2016 38.96 40.19 38.86 40.10 35,827,992 +0.40(+1.01%) Feb 23, 2016 40.71 40.91 39.63 39.70 30,405,540 -1.40(-3.42%) Feb 22, 2016 40.85 41.29 40.67 41.11 35,018,556 +1.02(+2.55%) Feb 19, 2016 39.64 40.10 39.32 40.08 35,614,792 -0.09(-0.23%) Feb 18, 2016 41.03 41.09 39.98 40.18 40,854,252 -0.51(-1.25%) Feb 17, 2016 39.86 40.86 39.71 40.68 41,485,148 +1.29(+3.28%) Feb 16, 2016 39.66 39.78 38.82 39.39 47,902,828 +0.39(+1.00%) Feb 12, 2016 38.52 39.00 39.00 39.00 36,540,636 +1.00(+2.63%) Feb 11, 2016 37.50 38.29 36.95 38.00 68,004,136 -0.16(-0.42%) Feb 10, 2016 38.21 39.03 37.76 38.16 42,824,060 -0.16(-0.41%) Feb 09, 2016 38.68 39.15 37.71 38.32 53,022,496 -0.95(-2.41%) Feb 08, 2016 38.69 39.51 38.10 39.27 49,324,372 -0.20(-0.52%) Feb 05, 2016 39.86 40.03 39.14 39.47 42,860,280 -0.94(-2.32%) Feb 04, 2016 40.51 41.28 40.22 40.41 52,515,836 -0.02(-0.05%) Feb 03, 2016 39.60 40.46 38.18 40.43 51,628,644 +1.39(+3.56%) Feb 02, 2016 39.40 39.58 38.84 39.04 35,705,984 -1.34(-3.33%) Feb 01, 2016 40.39 40.69 39.79 40.38 39,170,036 -0.69(-1.68%) Jan 29, 2016 39.98 41.11 39.86 41.07 44,642,100 +1.16(+2.92%) Jan 28, 2016 40.20 40.35 39.12 39.91 54,095,008 +1.18(+3.04%) Jan 27, 2016 38.64 39.81 38.24 38.73 51,709,872 -0.18(-0.47%) Jan 26, 2016 38.17 38.96 37.68 38.91 35,915,272 +1.42(+3.78%) Jan 25, 2016 38.58 39.57 37.47 37.49 41,264,312 -1.83(-4.66%) Jan 22, 2016 39.04 39.60 38.42 39.33 54,739,392 +1.67(+4.42%) Jan 21, 2016 36.49 38.12 36.25 37.66 61,892,076 +1.14(+3.11%) Jan 20, 2016 36.78 37.08 35.23 36.53 72,667,952 -0.99(-2.65%) Jan 19, 2016 38.64 38.82 36.92 37.52 50,805,328 -0.83(-2.15%) Jan 15, 2016 37.84 38.35 38.35 38.35 52,270,032 -1.14(-2.89%) Jan 14, 2016 38.25 39.84 37.65 39.49 53,942,948 +1.63(+4.30%) Jan 13, 2016 39.27 39.54 37.45 37.86 48,119,668 -0.93(-2.40%) Jan 12, 2016 39.30 39.42 37.72 38.79 50,440,456 +0.09(+0.24%) Jan 11, 2016 39.71 39.76 38.21 38.70 40,310,656 -0.85(-2.14%) Jan 08, 2016 40.40 40.49 39.40 39.55 27,250,448 -0.52(-1.29%) Jan 07, 2016 40.27 41.19 39.89 40.06 39,787,556 -1.00(-2.44%) Jan 06, 2016 41.70 41.78 40.72 41.06 38,211,212 -1.64(-3.85%) Jan 05, 2016 42.52 42.76 42.04 42.71 21,959,194 +0.16(+0.38%) 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.