Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 66.11 66.33 66.33 66.33 7,989,649 +0.37(+0.56%)
Aug 28, 2014 65.75 66.03 65.64 65.96 4,621,235 +0.01(+0.02%)
Aug 27, 2014 66.14 66.22 65.78 65.95 5,745,900 -0.13(-0.20%)
Aug 26, 2014 65.94 66.42 65.81 66.08 8,331,543 +0.34(+0.51%)
Aug 25, 2014 65.35 65.80 65.35 65.75 6,520,245 +0.58(+0.89%)
Aug 22, 2014 65.51 65.51 64.93 65.17 10,990,559 -0.44(-0.67%)
Aug 21, 2014 65.64 65.67 65.31 65.61 8,287,079 +0.05(+0.08%)
Aug 20, 2014 65.33 65.64 65.06 65.55 8,853,717 +0.14(+0.22%)
Aug 19, 2014 65.05 65.53 65.00 65.41 8,928,295 +0.50(+0.77%)
Aug 18, 2014 64.98 65.10 64.64 64.92 12,798,185 +0.17(+0.27%)
Aug 15, 2014 64.39 64.82 64.22 64.74 16,486,195 +0.48(+0.74%)
Aug 14, 2014 64.73 64.81 64.17 64.26 11,338,917 -0.37(-0.57%)
Aug 13, 2014 64.77 64.98 64.40 64.63 9,659,135 +0.21(+0.32%)
Aug 12, 2014 64.81 64.81 64.15 64.43 14,882,745 -0.48(-0.73%)
Aug 11, 2014 65.32 65.55 64.86 64.90 16,677,080 +0.01(+0.01%)
Aug 08, 2014 64.02 64.77 63.87 64.90 17,246,940 +1.07(+1.67%)
Aug 07, 2014 64.56 64.67 63.48 63.83 19,733,426 -0.40(-0.63%)
Aug 06, 2014 63.91 64.98 63.79 64.23 17,189,848 +0.19(+0.29%)
Aug 05, 2014 65.20 65.33 63.67 64.04 24,367,026 -1.43(-2.19%)
Aug 04, 2014 64.38 65.63 64.18 65.47 19,068,150 +1.08(+1.68%)
Aug 01, 2014 64.73 64.94 63.83 64.39 26,545,724 -0.52(-0.81%)
Jul 31, 2014 65.92 65.96 64.87 64.92 25,705,794 -1.43(-2.16%)
Jul 30, 2014 67.06 67.27 66.13 66.35 16,047,034 -0.40(-0.59%)
Jul 29, 2014 66.79 67.12 66.71 66.74 10,171,001 -0.17(-0.25%)
Jul 28, 2014 67.02 67.13 66.50 66.91 11,131,684 -0.16(-0.24%)
Jul 25, 2014 67.33 67.39 66.98 67.07 7,150,197 -0.50(-0.74%)
Jul 24, 2014 67.62 67.83 67.34 67.57 8,554,899 +0.06(+0.09%)
Jul 23, 2014 67.25 67.52 66.96 67.51 9,957,564 +0.43(+0.64%)
Jul 22, 2014 66.90 67.29 66.83 67.08 8,864,731 +0.48(+0.72%)
Jul 21, 2014 66.33 66.65 66.23 66.60 13,972,975 +0.10(+0.15%)
Jul 18, 2014 66.47 66.67 66.17 66.50 12,382,485 +0.19(+0.29%)
Jul 17, 2014 67.34 67.55 66.26 66.31 16,328,515 -1.09(-1.61%)
Jul 16, 2014 66.66 67.42 66.64 67.39 12,127,850 +1.01(+1.52%)
Jul 15, 2014 66.49 66.66 65.96 66.39 14,817,379 -0.29(-0.43%)
Jul 14, 2014 66.43 66.76 66.33 66.68 9,989,464 +0.57(+0.86%)
Jul 11, 2014 66.53 66.55 65.93 66.10 16,085,043 -0.51(-0.77%)
Jul 10, 2014 66.65 66.86 66.27 66.62 22,136,438 -0.64(-0.96%)
Jul 09, 2014 66.92 67.30 66.82 67.26 9,480,002 +0.44(+0.66%)
Jul 08, 2014 66.82 66.98 66.55 66.82 15,453,401 -0.11(-0.16%)
Jul 07, 2014 67.37 67.38 66.80 66.92 10,268,818 -0.52(-0.77%)
Jul 03, 2014 67.51 67.44 67.44 67.44 5,461,196 +0.26(+0.38%)
Jul 02, 2014 67.23 67.43 67.04 67.19 8,798,812 -0.10(-0.15%)
Jul 01, 2014 67.41 67.62 67.12 67.29 10,234,787 +0.04(+0.06%)
Jun 30, 2014 67.15 67.33 66.88 67.25 9,368,202 +0.05(+0.08%)
Jun 27, 2014 67.03 67.23 66.80 67.19 12,249,717 +0.00(+0.00%)
Jun 26, 2014 67.16 67.25 66.58 67.19 12,018,085 +0.07(+0.11%)
Jun 25, 2014 66.34 67.19 66.27 67.12 20,530,552 +0.50(+0.76%)
Jun 24, 2014 67.99 68.04 66.47 66.62 26,196,608 -1.43(-2.10%)
Jun 23, 2014 68.01 68.20 67.84 68.05 11,795,079 +0.24(+0.36%)
Jun 20, 2014 67.48 67.84 67.26 67.80 13,540,092 +0.67(+0.99%)
Jun 19, 2014 66.70 67.15 66.51 67.14 12,951,332 +0.47(+0.71%)
Jun 18, 2014 66.19 66.72 65.97 66.66 22,073,438 +0.50(+0.76%)
Jun 17, 2014 66.07 66.17 65.74 66.16 15,022,623 -0.05(-0.07%)
Jun 16, 2014 66.05 66.35 65.93 66.21 19,792,210 +0.39(+0.60%)
Jun 13, 2014 65.36 65.82 64.98 65.81 14,561,637 +0.62(+0.95%)
Jun 12, 2014 65.26 65.63 65.07 65.19 17,748,890 +0.21(+0.33%)
Jun 11, 2014 64.54 65.06 64.39 64.98 8,341,993 +0.25(+0.38%)
Jun 10, 2014 64.84 64.90 64.59 64.73 5,539,188 -0.01(-0.01%)
Jun 06, 2014 64.35 64.83 64.35 64.74 8,105,407 +0.53(+0.82%)
Jun 05, 2014 63.77 64.31 63.65 64.21 9,177,374 +0.37(+0.58%)
Jun 04, 2014 63.76 63.91 63.57 63.84 5,492,791 -0.03(-0.05%)
Jun 03, 2014 63.51 63.95 63.50 63.87 8,961,978 +0.22(+0.35%)
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.