Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 81.74 82.00 79.57 79.82 42,538,338 -5.48(-6.42%)
Nov 26, 2014 85.99 85.30 85.30 85.30 20,873,200 -1.09(-1.26%)
Nov 25, 2014 88.30 88.37 86.27 86.39 22,498,617 -1.43(-1.63%)
Nov 24, 2014 88.21 88.69 87.44 87.82 16,611,275 -0.68(-0.77%)
Nov 21, 2014 88.87 89.21 87.86 88.50 28,685,220 +1.14(+1.30%)
Nov 20, 2014 86.45 87.49 86.22 87.36 16,914,392 +1.08(+1.25%)
Nov 19, 2014 85.99 86.58 85.23 86.28 14,746,094 +0.45(+0.52%)
Nov 18, 2014 85.73 86.54 85.42 85.83 19,679,919 +0.07(+0.08%)
Nov 17, 2014 85.68 86.27 85.36 85.76 12,215,044 -0.45(-0.52%)
Nov 14, 2014 85.76 86.31 85.18 86.21 17,962,320 +0.87(+1.02%)
Nov 13, 2014 86.03 86.14 83.95 85.34 31,586,833 -1.15(-1.33%)
Nov 12, 2014 86.71 87.61 86.39 86.49 17,619,159 -0.77(-0.88%)
Nov 11, 2014 87.08 87.47 86.22 87.26 17,378,418 +0.26(+0.30%)
Nov 10, 2014 88.55 88.96 86.74 87.00 22,910,127 -0.79(-0.90%)
Nov 07, 2014 87.03 88.48 86.86 87.79 18,042,038 +0.96(+1.11%)
Nov 06, 2014 85.21 86.85 84.93 86.83 23,023,065 +1.08(+1.26%)
Nov 05, 2014 85.12 86.12 84.46 85.75 27,443,357 +1.48(+1.76%)
Nov 04, 2014 85.00 85.05 83.53 84.27 23,437,120 -1.77(-2.06%)
Nov 03, 2014 87.48 88.41 85.78 86.04 26,605,552 -1.38(-1.58%)
Oct 31, 2014 85.86 87.52 85.06 87.42 20,268,471 +1.74(+2.03%)
Oct 30, 2014 85.33 86.06 84.69 85.68 18,795,390 -0.31(-0.36%)
Oct 29, 2014 86.65 87.37 85.17 85.99 26,721,789 +0.28(+0.33%)
Oct 28, 2014 84.24 85.94 83.68 85.71 23,622,869 +1.91(+2.28%)
Oct 27, 2014 84.24 85.60 85.60 83.80 23,501,293 -1.80(-2.10%)
Oct 24, 2014 85.94 86.09 84.47 85.60 25,255,115 -0.30(-0.35%)
Oct 23, 2014 85.52 86.81 85.18 85.90 26,557,931 +1.57(+1.86%)
Oct 22, 2014 86.18 86.71 84.28 84.33 36,142,473 -1.63(-1.90%)
Oct 21, 2014 84.37 86.15 84.34 85.96 31,355,601 +2.54(+3.04%)
Oct 20, 2014 82.63 83.03 82.42 83.42 26,502,575 +0.72(+0.87%)
Oct 17, 2014 83.51 85.90 82.00 82.70 37,999,980 +0.70(+0.85%)
Oct 16, 2014 78.83 82.82 78.50 82.00 59,797,037 +1.44(+1.79%)
Oct 15, 2014 79.95 80.77 77.51 80.56 69,465,749 +0.61(+0.76%)
Oct 14, 2014 81.65 82.29 79.51 79.95 55,994,912 -1.02(-1.26%)
Oct 13, 2014 83.37 84.39 80.86 80.97 47,547,102 -2.58(-3.09%)
Oct 10, 2014 84.49 85.41 82.68 83.55 60,474,277 -1.19(-1.40%)
Oct 09, 2014 87.30 87.45 84.50 84.74 36,669,919 -3.23(-3.67%)
Oct 08, 2014 86.87 88.05 85.47 87.97 35,989,857 +0.85(+0.98%)
Oct 07, 2014 87.80 88.93 87.09 87.12 17,897,589 -1.15(-1.30%)
Oct 06, 2014 88.62 89.17 87.62 88.27 20,122,671 +0.10(+0.11%)
Oct 03, 2014 88.75 88.80 87.42 88.17 20,098,867 -0.14(-0.16%)
Oct 02, 2014 88.25 88.89 86.78 88.31 29,246,361 -0.46(-0.52%)
Oct 01, 2014 90.61 91.06 88.49 88.77 18,978,449 -1.85(-2.04%)
Sep 30, 2014 91.68 91.90 90.06 90.62 21,741,488 -1.15(-1.25%)
Sep 29, 2014 90.81 91.94 90.59 91.77 15,454,328 -0.21(-0.23%)
Sep 26, 2014 90.82 92.37 90.50 91.98 11,484,758 +1.17(+1.29%)
Sep 25, 2014 92.17 92.21 90.76 90.81 13,436,225 -1.41(-1.53%)
Sep 24, 2014 92.08 92.75 90.76 92.22 24,742,605 +0.08(+0.09%)
Sep 23, 2014 92.27 93.06 92.11 92.14 9,140,238 -0.27(-0.29%)
Sep 22, 2014 93.64 93.69 92.05 92.41 10,630,618 -1.38(-1.47%)
Sep 19, 2014 94.06 94.49 93.75 93.79 9,474,841 -0.56(-0.59%)
Sep 18, 2014 95.15 95.20 94.10 94.35 12,284,581 -0.49(-0.52%)
Sep 17, 2014 95.59 95.77 94.56 94.84 11,069,302 -0.52(-0.55%)
Sep 16, 2014 94.09 95.96 93.95 95.36 13,455,448 +1.14(+1.21%)
Sep 15, 2014 93.46 94.47 92.99 94.22 13,390,313 +0.66(+0.71%)
Sep 12, 2014 94.70 94.79 93.27 93.56 15,440,306 -1.42(-1.50%)
Sep 11, 2014 94.16 95.12 93.76 94.98 12,505,767 +0.06(+0.06%)
Sep 10, 2014 95.06 95.06 93.81 94.92 10,433,210 -0.23(-0.24%)
Sep 09, 2014 95.52 96.11 94.59 95.15 9,999,146 -0.42(-0.44%)
Sep 08, 2014 96.60 96.68 95.13 95.57 10,978,153 -1.51(-1.56%)
Sep 05, 2014 96.48 97.11 95.87 97.08 8,775,410 +0.65(+0.67%)
Sep 04, 2014 97.98 98.02 95.97 96.43 12,292,306 -1.32(-1.35%)
Sep 03, 2014 98.14 98.44 97.69 97.75 7,190,860 +0.26(+0.27%)
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.