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 ) 94.02 +0.37 (+0.40%) Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%) Oct 31, 2017 50.28 50.60 50.05 50.42 12,996,512 +0.16(+0.32%) Oct 30, 2017 50.40 49.97 50.26 15,643,947 +0.26(+0.52%) Oct 27, 2017 49.65 50.26 49.25 50.00 21,804,118 +0.09(+0.18%) Oct 26, 2017 49.82 50.07 49.61 49.91 12,610,207 +0.10(+0.21%) Oct 25, 2017 50.06 50.21 49.65 49.80 18,214,216 -0.35(-0.70%) Oct 24, 2017 50.23 50.37 50.04 50.15 13,227,189 +0.10(+0.19%) Oct 23, 2017 50.35 50.51 50.01 50.05 11,658,115 -0.26(-0.52%) Oct 20, 2017 50.33 50.34 49.98 50.31 13,227,204 +0.10(+0.19%) Oct 19, 2017 50.02 50.43 50.01 50.22 10,225,742 -0.16(-0.31%) Oct 18, 2017 50.69 50.90 50.31 50.37 10,379,875 -0.36(-0.70%) Oct 17, 2017 50.69 50.84 50.46 50.73 11,283,429 +0.03(+0.06%) Oct 16, 2017 50.74 50.99 50.60 50.70 10,326,809 +0.11(+0.22%) Oct 13, 2017 50.92 51.06 50.56 50.59 11,979,208 -0.03(-0.06%) Oct 12, 2017 50.42 50.68 50.34 50.62 13,713,242 -0.19(-0.37%) Oct 11, 2017 50.63 50.83 50.42 50.80 13,855,918 +0.12(+0.23%) Oct 10, 2017 51.00 51.18 50.63 50.69 10,456,906 +0.04(+0.09%) Oct 09, 2017 50.60 50.79 50.54 50.64 7,763,827 +0.10(+0.21%) Oct 06, 2017 50.49 50.76 50.37 50.54 16,113,711 -0.43(-0.84%) Oct 05, 2017 50.77 51.05 50.74 50.97 13,687,246 +0.23(+0.45%) Oct 04, 2017 50.77 50.92 50.56 50.74 13,735,452 -0.04(-0.07%) Oct 03, 2017 50.76 50.95 50.66 50.77 9,750,531 -0.05(-0.10%) Oct 02, 2017 50.30 50.84 50.11 50.83 16,723,829 -0.01(-0.03%) Sep 29, 2017 50.67 50.85 50.51 50.84 19,244,242 -0.01(-0.01%) Sep 28, 2017 50.92 51.15 50.71 50.85 15,890,958 +0.04(+0.09%) Sep 27, 2017 50.82 50.35 50.80 14,706,120 +0.22(+0.43%) Sep 26, 2017 50.49 50.68 50.34 50.59 14,426,446 -0.02(-0.04%) Sep 25, 2017 50.12 50.76 50.07 50.61 19,980,068 +0.72(+1.44%) Sep 22, 2017 49.59 50.03 49.54 49.89 19,729,770 +0.25(+0.51%) Sep 21, 2017 49.56 49.76 49.42 49.64 11,949,483 +0.01(+0.03%) Sep 20, 2017 49.43 49.76 49.39 49.62 24,613,472 +0.33(+0.68%) Sep 19, 2017 49.19 49.36 49.10 49.29 14,148,470 +0.20(+0.41%) Sep 18, 2017 48.77 49.12 48.73 49.09 16,949,170 +0.21(+0.43%) Sep 15, 2017 48.87 48.88 48.55 48.88 17,601,874 +0.12(+0.24%) Sep 14, 2017 48.63 49.10 48.62 48.77 19,901,636 +0.23(+0.48%) Sep 13, 2017 48.03 48.56 47.98 48.53 21,688,278 +0.60(+1.25%) Sep 12, 2017 47.78 48.03 47.65 47.93 12,839,153 +0.29(+0.62%) Sep 11, 2017 47.37 47.70 47.26 47.64 18,490,850 +0.45(+0.95%) Sep 08, 2017 47.59 47.62 46.97 47.19 14,008,061 -0.51(-1.06%) Sep 07, 2017 47.63 47.81 47.38 47.70 11,791,209 +0.09(+0.18%) Sep 06, 2017 47.08 47.74 47.06 47.61 23,269,418 +0.76(+1.63%) Sep 05, 2017 46.78 47.07 46.52 46.85 24,720,414 +0.26(+0.55%) Sep 01, 2017 46.22 46.74 46.10 46.59 15,824,174 +0.45(+0.97%) Aug 31, 2017 46.12 46.26 45.97 46.14 14,101,301 +0.22(+0.48%) Aug 30, 2017 45.73 46.06 45.59 45.92 11,790,565 +0.02(+0.05%) Aug 29, 2017 45.74 45.96 45.56 45.90 11,909,649 -0.06(-0.13%) Aug 28, 2017 46.19 46.34 45.71 45.96 13,586,793 -0.21(-0.44%) Aug 25, 2017 46.05 46.35 46.03 46.16 11,217,934 +0.21(+0.45%) Aug 24, 2017 45.77 46.07 45.75 45.96 14,178,735 +0.03(+0.06%) Aug 23, 2017 45.64 46.16 45.59 45.93 15,728,734 +0.20(+0.43%) Aug 22, 2017 45.56 45.84 45.53 45.73 20,704,588 +0.30(+0.66%) Aug 21, 2017 45.60 45.62 45.29 45.43 14,158,767 -0.23(-0.51%) Aug 18, 2017 45.32 45.97 45.29 45.67 25,427,574 +0.23(+0.50%) Aug 17, 2017 45.91 46.08 45.42 45.44 20,191,746 -0.65(-1.42%) Aug 16, 2017 46.55 46.68 46.00 46.09 22,627,756 -0.45(-0.96%) Aug 15, 2017 46.79 46.79 46.27 46.54 17,366,368 -0.18(-0.38%) Aug 14, 2017 46.94 47.15 46.66 46.71 15,564,962 -0.14(-0.30%) Aug 11, 2017 47.01 47.28 46.81 46.85 21,822,476 -0.31(-0.65%) Aug 10, 2017 47.75 47.83 47.08 47.16 20,827,830 -0.51(-1.06%) Aug 09, 2017 47.70 47.96 47.49 47.67 14,244,320 +0.04(+0.09%) Aug 08, 2017 47.59 48.04 47.48 47.62 14,232,262 -0.11(-0.23%) Aug 07, 2017 47.89 47.98 47.59 47.73 15,607,219 -0.37(-0.76%) Aug 04, 2017 47.97 48.23 47.86 48.10 12,788,371 +0.15(+0.32%) Aug 03, 2017 48.55 48.63 47.73 47.95 20,915,724 -0.68(-1.40%) Aug 02, 2017 48.56 48.82 48.13 48.63 20,628,500 -0.18(-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.