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 ) 95.25 -1.14 (-1.18%) Streaming Delayed Price Updated: 10:26 AM EDT, Apr 30, 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 (%) Apr 30, 2015 57.40 57.49 56.69 57.01 23,988,282 -0.18(-0.31%) Apr 29, 2015 56.55 57.27 56.37 57.19 23,058,738 +0.44(+0.78%) Apr 28, 2015 56.45 56.85 56.27 56.75 16,134,671 +0.28(+0.50%) Apr 27, 2015 56.76 56.93 56.37 56.47 16,422,903 -0.06(-0.11%) Apr 24, 2015 56.68 56.73 56.26 56.53 16,689,003 -0.32(-0.57%) Apr 23, 2015 56.59 57.22 56.53 56.85 18,237,322 +0.39(+0.68%) Apr 22, 2015 56.24 56.68 55.87 56.47 14,690,246 +0.37(+0.66%) Apr 21, 2015 56.69 56.87 55.86 56.09 17,136,498 -0.60(-1.06%) Apr 20, 2015 56.54 57.31 56.52 56.69 18,429,832 +0.21(+0.38%) Apr 17, 2015 56.62 56.70 56.03 56.48 24,534,574 -0.41(-0.73%) Apr 16, 2015 56.81 57.39 56.44 56.89 30,857,762 -0.13(-0.23%) Apr 15, 2015 56.01 57.14 55.90 57.02 29,008,294 +1.33(+2.39%) Apr 14, 2015 55.07 55.82 55.00 55.69 19,896,066 +0.99(+1.80%) Apr 13, 2015 55.50 55.58 54.62 54.71 14,415,529 -0.55(-1.00%) Apr 10, 2015 55.16 55.35 54.93 55.26 12,835,465 +0.24(+0.44%) Apr 09, 2015 54.29 55.14 54.25 55.02 20,119,752 +0.87(+1.60%) Apr 08, 2015 54.85 54.98 54.13 54.15 17,463,182 -0.44(-0.81%) Apr 07, 2015 54.51 54.96 54.36 54.59 20,506,674 +0.03(+0.06%) Apr 06, 2015 53.90 54.85 53.65 54.56 22,541,066 +0.97(+1.80%) Apr 02, 2015 53.23 53.59 53.59 53.59 20,097,190 +0.11(+0.21%) Apr 01, 2015 53.67 53.94 53.37 53.48 19,278,700 -0.01(-0.03%) Mar 31, 2015 53.40 53.78 53.09 53.49 13,637,789 -0.32(-0.59%) Mar 30, 2015 53.19 53.91 53.17 53.81 26,376,848 +1.13(+2.15%) Mar 27, 2015 52.91 53.02 52.57 52.68 17,355,568 -0.43(-0.82%) Mar 26, 2015 53.79 53.96 52.92 53.11 22,215,806 -0.06(-0.12%) Mar 25, 2015 52.83 53.58 52.78 53.18 23,054,054 +0.68(+1.30%) Mar 24, 2015 52.98 53.06 52.46 52.49 21,435,292 -0.35(-0.67%) Mar 23, 2015 53.15 53.51 52.85 52.85 17,635,098 -0.19(-0.35%) Mar 20, 2015 52.84 53.34 52.63 53.03 32,791,152 +0.77(+1.47%) Mar 19, 2015 52.46 52.69 52.11 52.26 33,933,924 -0.84(-1.59%) Mar 18, 2015 51.27 53.39 51.19 53.11 40,518,592 +1.50(+2.91%) Mar 17, 2015 51.49 51.80 51.23 51.61 20,346,646 -0.20(-0.38%) Mar 16, 2015 50.83 51.85 50.67 51.80 24,745,944 +0.69(+1.35%) Mar 13, 2015 50.97 51.17 50.56 51.11 30,679,594 -0.19(-0.37%) Mar 12, 2015 51.72 51.96 51.28 51.30 28,099,008 -0.33(-0.64%) Mar 11, 2015 51.57 51.85 51.26 51.63 19,054,986 +0.15(+0.29%) Mar 10, 2015 51.79 52.09 51.46 51.48 27,785,468 -0.73(-1.39%) Mar 09, 2015 52.50 53.10 52.21 52.21 25,464,782 -0.38(-0.72%) Mar 06, 2015 53.17 53.44 52.45 52.59 27,999,426 -0.96(-1.79%) Mar 05, 2015 53.73 53.80 53.46 53.54 16,406,382 -0.32(-0.60%) Mar 04, 2015 53.95 53.94 53.27 53.87 24,241,468 -0.08(-0.14%) Mar 03, 2015 53.78 54.26 53.54 53.94 18,030,742 +0.20(+0.37%) Mar 02, 2015 54.01 54.06 53.22 53.74 26,243,868 -0.38(-0.70%) Feb 27, 2015 54.57 54.61 54.06 54.12 19,510,230 -0.24(-0.44%) Feb 26, 2015 55.06 55.09 54.07 54.36 28,230,502 -1.03(-1.85%) Feb 25, 2015 55.13 55.48 54.85 55.39 23,398,906 +0.30(+0.55%) Feb 24, 2015 55.27 55.32 54.73 55.09 22,530,384 +0.15(+0.27%) Feb 23, 2015 54.62 55.38 54.48 54.93 28,658,128 -0.23(-0.41%) Feb 20, 2015 55.28 55.56 54.70 55.16 37,439,804 -0.27(-0.48%) Feb 19, 2015 54.53 55.74 54.28 55.43 34,846,192 -0.26(-0.47%) Feb 18, 2015 55.90 56.13 55.54 55.69 28,278,594 -0.67(-1.19%) Feb 17, 2015 55.92 56.45 55.59 56.36 32,305,482 +0.17(+0.30%) Feb 13, 2015 55.56 56.19 56.19 56.19 45,537,688 +1.16(+2.12%) Feb 12, 2015 55.05 55.28 54.65 55.02 38,578,988 +0.71(+1.31%) Feb 11, 2015 54.00 54.56 53.72 54.31 38,243,280 -0.38(-0.70%) Feb 10, 2015 54.82 54.87 53.70 54.69 32,069,112 -0.03(-0.05%) Feb 09, 2015 54.90 55.35 54.60 54.72 29,478,518 +0.05(+0.10%) Feb 06, 2015 55.09 55.18 54.39 54.67 38,159,376 +0.01(+0.03%) Feb 05, 2015 54.52 54.95 54.19 54.65 46,397,604 +0.77(+1.44%) Feb 04, 2015 54.07 54.38 53.43 53.88 60,043,676 -0.90(-1.65%) Feb 03, 2015 53.94 55.06 53.92 54.78 68,659,904 +1.46(+2.74%) 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.