Energy Select Sector SPDR (NY: XLE )

51.73 USD +0.69 (+1.35%)
Streaming Delayed Price Updated: 11:48 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 86.61 87.19 86.20 86.44 4,976,682 -0.18(-0.21%)
Nov 27, 2013 86.97 87.37 86.12 86.62 9,319,346 -0.59(-0.68%)
Nov 26, 2013 87.34 87.76 86.86 87.21 6,774,147 -0.22(-0.25%)
Nov 25, 2013 88.14 88.14 86.99 87.43 9,736,553 -0.80(-0.91%)
Nov 22, 2013 88.06 88.24 87.28 88.23 7,559,526 +0.47(+0.54%)
Nov 21, 2013 87.23 87.90 87.12 87.76 7,121,375 +0.83(+0.95%)
Nov 20, 2013 87.50 87.79 86.67 86.93 13,262,452 -0.21(-0.24%)
Nov 19, 2013 86.82 87.43 86.40 87.14 9,456,194 +0.15(+0.17%)
Nov 18, 2013 88.03 88.11 86.71 86.99 10,451,608 -0.67(-0.76%)
Nov 15, 2013 87.51 87.68 87.01 87.66 7,369,837 +0.48(+0.55%)
Nov 14, 2013 86.62 87.24 86.57 87.18 9,602,261 +0.52(+0.60%)
Nov 13, 2013 85.53 86.67 85.52 86.66 10,869,881 +0.75(+0.87%)
Nov 12, 2013 86.55 86.69 85.66 85.91 8,656,677 -0.80(-0.92%)
Nov 11, 2013 86.70 86.99 86.43 86.71 5,120,725 +0.16(+0.18%)
Nov 08, 2013 85.32 86.63 85.20 86.55 13,242,894 +1.27(+1.49%)
Nov 07, 2013 86.85 86.97 85.00 85.28 20,882,944 -1.33(-1.54%)
Nov 06, 2013 86.88 87.27 86.32 86.61 9,092,541 +0.25(+0.30%)
Nov 05, 2013 86.77 87.01 86.28 86.36 7,932,250 -0.79(-0.91%)
Nov 04, 2013 86.50 87.22 86.31 87.15 7,226,441 +1.07(+1.24%)
Nov 01, 2013 86.36 86.44 85.04 86.08 12,347,560 -0.31(-0.36%)
Oct 31, 2013 86.76 87.18 86.11 86.39 9,024,764 -0.30(-0.35%)
Oct 30, 2013 87.25 87.62 86.01 86.69 11,308,464 -0.59(-0.68%)
Oct 29, 2013 86.89 87.34 86.82 87.28 6,391,048 +0.61(+0.70%)
Oct 28, 2013 86.65 86.86 86.20 86.67 7,641,804 +0.07(+0.08%)
Oct 25, 2013 86.27 86.83 86.02 86.60 8,752,335 +0.52(+0.60%)
Oct 24, 2013 85.76 86.23 85.21 86.08 7,872,910 +0.41(+0.48%)
Oct 23, 2013 86.31 86.39 85.42 85.67 16,697,765 -1.36(-1.56%)
Oct 22, 2013 86.97 87.59 86.64 87.03 14,223,900 +0.48(+0.55%)
Oct 21, 2013 86.90 87.24 86.36 86.55 7,780,004 -0.39(-0.45%)
Oct 18, 2013 86.67 86.94 86.28 86.94 12,950,561 +0.94(+1.09%)
Oct 17, 2013 85.73 86.04 85.49 86.00 12,157,014 +0.18(+0.21%)
Oct 16, 2013 85.12 86.08 85.08 85.82 12,603,422 +1.27(+1.50%)
Oct 15, 2013 84.55 85.10 84.23 84.55 11,391,781 -0.31(-0.37%)
Oct 14, 2013 83.79 84.91 83.60 84.86 8,362,402 +0.57(+0.68%)
Oct 11, 2013 83.02 84.55 82.94 84.29 11,925,501 +0.90(+1.08%)
Oct 10, 2013 82.44 83.40 82.42 83.39 12,801,226 +1.52(+1.86%)
Oct 09, 2013 82.16 82.23 81.31 81.87 13,058,588 -0.29(-0.35%)
Oct 08, 2013 83.08 83.26 82.08 82.16 10,532,856 -0.89(-1.07%)
Oct 07, 2013 82.87 83.58 82.77 83.05 7,928,742 -0.69(-0.82%)
Oct 04, 2013 83.08 83.96 82.72 83.74 9,313,123 +0.84(+1.01%)
Oct 03, 2013 83.55 83.60 82.50 82.90 10,139,121 -0.73(-0.87%)
Oct 02, 2013 83.09 83.73 82.65 83.63 7,713,806 +0.19(+0.23%)
Oct 01, 2013 82.68 83.66 82.64 83.44 10,658,787 +0.53(+0.64%)
Sep 30, 2013 82.54 83.20 82.39 82.91 10,368,968 -0.64(-0.77%)
Sep 27, 2013 83.49 83.66 83.22 83.55 7,171,002 -0.29(-0.35%)
Sep 26, 2013 83.90 84.03 83.44 83.84 7,715,740 +0.15(+0.18%)
Sep 25, 2013 83.95 84.21 83.67 83.69 11,192,939 -0.02(-0.02%)
Sep 24, 2013 83.61 84.33 83.37 83.71 5,540,353 +0.08(+0.10%)
Sep 23, 2013 83.82 84.01 83.39 83.63 8,440,809 -0.41(-0.49%)
Sep 20, 2013 84.78 84.99 83.88 84.04 13,973,955 -1.08(-1.27%)
Sep 19, 2013 85.46 85.74 84.97 85.12 9,138,540 -0.21(-0.25%)
Sep 18, 2013 84.29 85.68 84.04 85.33 11,135,360 +1.02(+1.21%)
Sep 17, 2013 83.95 84.55 83.84 84.31 5,421,903 +0.38(+0.45%)
Sep 16, 2013 84.57 84.59 83.81 83.93 8,067,902 -0.02(-0.02%)
Sep 13, 2013 84.05 84.28 83.80 83.95 5,979,002 -0.03(-0.04%)
Sep 12, 2013 84.31 84.57 83.92 83.98 10,700,966 -0.50(-0.59%)
Sep 11, 2013 83.83 84.48 83.46 84.48 10,697,956 +0.64(+0.76%)
Sep 10, 2013 83.90 83.96 83.12 83.84 9,150,577 +0.03(+0.04%)
Sep 09, 2013 83.18 83.91 83.06 83.81 8,353,191 +0.93(+1.12%)
Sep 06, 2013 83.22 83.53 82.31 82.88 8,025,854 -0.01(-0.01%)
Sep 05, 2013 82.77 83.26 82.73 82.89 6,115,148 +0.28(+0.33%)
Sep 04, 2013 82.07 82.86 81.89 82.61 7,488,201 +0.44(+0.54%)
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.