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 (%) Sep 30, 2015 42.19 42.95 42.14 42.79 23,065,110 +0.99(+2.36%) Sep 29, 2015 42.07 42.42 41.53 41.81 26,994,852 -0.06(-0.15%) Sep 28, 2015 43.16 43.16 41.84 41.87 23,380,094 -1.74(-3.99%) Sep 25, 2015 44.01 44.01 43.22 43.61 22,643,968 +0.08(+0.19%) Sep 24, 2015 43.00 43.83 42.72 43.53 27,046,304 +0.19(+0.44%) Sep 23, 2015 44.07 44.28 43.32 43.34 19,999,608 -0.57(-1.29%) Sep 22, 2015 43.69 44.37 43.60 43.90 24,382,956 -0.47(-1.06%) Sep 21, 2015 44.59 44.70 44.09 44.37 22,437,086 +0.25(+0.57%) Sep 18, 2015 44.46 44.79 43.86 44.12 30,371,722 -1.19(-2.63%) Sep 17, 2015 45.37 46.12 45.02 45.31 28,556,428 -0.03(-0.06%) Sep 16, 2015 44.44 45.40 44.37 45.34 24,803,476 +1.25(+2.83%) Sep 15, 2015 43.74 44.24 43.74 44.09 21,335,306 +0.49(+1.11%) Sep 14, 2015 43.68 43.87 43.38 43.60 17,979,872 -0.38(-0.87%) Sep 11, 2015 43.94 44.04 43.38 43.99 19,224,898 -0.40(-0.89%) Sep 10, 2015 44.31 44.63 43.70 44.38 26,641,308 +0.26(+0.58%) Sep 09, 2015 45.28 45.83 44.06 44.12 26,619,568 -0.85(-1.88%) Sep 08, 2015 44.76 45.03 44.21 44.97 22,514,454 +0.69(+1.57%) Sep 04, 2015 44.37 44.28 44.28 44.28 24,036,720 -0.74(-1.65%) Sep 03, 2015 45.19 45.98 44.74 45.02 31,543,904 +0.12(+0.28%) Sep 02, 2015 45.12 45.19 43.85 44.90 36,779,060 +0.41(+0.92%) 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.