Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.38 +0.98 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.64 55.81 54.16 54.33 62,496,716 -3.73(-6.42%)
Nov 26, 2014 58.53 58.06 58.06 58.06 30,666,606 -0.74(-1.26%)
Nov 25, 2014 60.10 60.15 58.72 58.80 33,054,644 -0.97(-1.63%)
Nov 24, 2014 60.04 60.37 59.52 59.77 24,405,048 -0.46(-0.77%)
Nov 21, 2014 60.49 60.72 59.80 60.24 42,143,916 +0.78(+1.30%)
Nov 20, 2014 58.84 59.55 58.69 59.46 24,850,382 +0.74(+1.25%)
Nov 19, 2014 58.53 58.93 58.01 58.73 21,664,750 +0.31(+0.52%)
Nov 18, 2014 58.35 58.90 58.14 58.42 28,913,456 +0.05(+0.08%)
Nov 17, 2014 58.32 58.72 58.10 58.37 17,946,168 -0.31(-0.52%)
Nov 14, 2014 58.37 58.75 57.98 58.68 26,389,984 +0.59(+1.02%)
Nov 13, 2014 58.56 58.63 57.14 58.09 46,406,920 -0.78(-1.33%)
Nov 12, 2014 59.02 59.63 58.80 58.87 25,885,818 -0.52(-0.88%)
Nov 11, 2014 59.27 59.54 58.69 59.39 25,532,122 +0.18(+0.30%)
Nov 10, 2014 60.27 60.55 59.04 59.22 33,659,232 -0.54(-0.90%)
Nov 07, 2014 59.24 60.22 59.12 59.75 26,507,104 +0.65(+1.11%)
Nov 06, 2014 58.00 59.11 57.81 59.10 33,825,156 +0.74(+1.26%)
Nov 05, 2014 57.94 58.62 57.49 58.37 40,319,384 +1.01(+1.76%)
Nov 04, 2014 57.86 57.89 56.85 57.36 34,433,480 -1.20(-2.06%)
Nov 03, 2014 59.54 60.18 58.39 58.56 39,088,496 -0.94(-1.58%)
Oct 31, 2014 58.44 59.57 57.90 59.50 29,778,148 +1.18(+2.03%)
Oct 30, 2014 58.08 58.58 57.64 58.32 27,613,918 -0.21(-0.36%)
Oct 29, 2014 58.98 59.47 57.97 58.53 39,259,268 +0.19(+0.33%)
Oct 28, 2014 57.34 58.49 56.96 58.34 34,706,380 +1.30(+2.28%)
Oct 27, 2014 57.34 58.26 58.26 57.04 34,527,760 -1.23(-2.10%)
Oct 24, 2014 58.49 58.60 57.49 58.26 37,104,456 -0.20(-0.35%)
Oct 23, 2014 58.21 59.09 57.98 58.47 39,018,532 +1.07(+1.86%)
Oct 22, 2014 58.66 59.02 57.37 57.40 53,100,004 -1.11(-1.90%)
Oct 21, 2014 57.43 58.64 57.41 58.51 46,067,200 +1.73(+3.04%)
Oct 20, 2014 56.24 56.51 56.10 56.78 38,937,204 +0.49(+0.87%)
Oct 17, 2014 56.84 58.47 55.81 56.29 55,829,028 +0.48(+0.85%)
Oct 16, 2014 53.66 56.37 53.43 55.81 87,852,952 +0.98(+1.79%)
Oct 15, 2014 54.42 54.98 52.76 54.83 102,058,088 +0.42(+0.76%)
Oct 14, 2014 55.58 56.01 54.12 54.42 82,266,920 -0.69(-1.26%)
Oct 13, 2014 56.75 57.44 55.04 55.11 69,855,528 -1.76(-3.09%)
Oct 10, 2014 57.51 58.13 56.28 56.87 88,847,944 -0.81(-1.40%)
Oct 09, 2014 59.42 59.52 57.51 57.68 53,874,920 -2.20(-3.67%)
Oct 08, 2014 59.13 59.93 58.18 59.88 52,875,780 +0.58(+0.98%)
Oct 07, 2014 59.76 60.53 59.28 59.30 26,294,880 -0.78(-1.30%)
Oct 06, 2014 60.32 60.69 59.64 60.08 29,563,942 +0.07(+0.11%)
Oct 03, 2014 60.41 60.44 59.50 60.01 29,528,970 -0.10(-0.16%)
Oct 02, 2014 60.07 60.50 59.07 60.11 42,968,332 -0.31(-0.52%)
Oct 01, 2014 61.67 61.98 60.23 60.42 27,882,864 -1.26(-2.04%)
Sep 30, 2014 62.40 62.55 61.30 61.68 31,942,282 -0.78(-1.25%)
Sep 29, 2014 61.81 62.58 61.66 62.46 22,705,278 -0.14(-0.23%)
Sep 26, 2014 61.82 62.87 61.60 62.61 16,873,242 +0.80(+1.29%)
Sep 25, 2014 62.74 62.76 61.78 61.81 19,740,310 -0.96(-1.53%)
Sep 24, 2014 62.67 63.13 61.78 62.77 36,351,480 +0.05(+0.09%)
Sep 23, 2014 62.80 63.34 62.70 62.72 13,428,707 -0.18(-0.29%)
Sep 22, 2014 63.74 63.77 62.65 62.90 15,618,352 -0.94(-1.47%)
Sep 19, 2014 64.02 64.31 63.81 63.84 13,920,301 -0.05(-0.08%)
Sep 18, 2014 64.43 64.47 63.72 63.89 18,141,250 -0.33(-0.52%)
Sep 17, 2014 64.73 64.85 64.03 64.22 16,346,587 -0.35(-0.55%)
Sep 16, 2014 63.71 64.98 63.62 64.57 19,870,328 +0.77(+1.21%)
Sep 15, 2014 63.29 63.97 62.97 63.80 19,774,138 +0.45(+0.71%)
Sep 12, 2014 64.13 64.19 63.16 63.36 22,801,466 -0.96(-1.49%)
Sep 11, 2014 63.76 64.41 63.49 64.32 18,467,886 +0.04(+0.06%)
Sep 10, 2014 64.37 64.37 63.52 64.28 15,407,238 -0.16(-0.24%)
Sep 09, 2014 64.68 65.08 64.05 64.43 14,766,235 -0.28(-0.44%)
Sep 08, 2014 65.41 65.47 64.42 64.72 16,211,983 -1.02(-1.56%)
Sep 05, 2014 65.33 65.76 64.92 65.74 12,959,083 +0.44(+0.67%)
Sep 04, 2014 66.35 66.38 64.99 65.30 18,152,658 -0.89(-1.35%)
Sep 03, 2014 66.46 66.66 66.15 66.19 10,619,099 +0.18(+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.