Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.33 60.39 59.85 60.03 12,538,258 +0.00(+0.00%)
Mar 28, 2014 59.48 60.16 59.45 60.03 14,770,170 +0.74(+1.25%)
Mar 27, 2014 58.83 59.47 58.69 59.29 16,892,654 +0.48(+0.81%)
Mar 26, 2014 59.29 59.44 58.77 58.81 12,604,288 -0.28(-0.47%)
Mar 25, 2014 58.86 59.13 58.84 59.09 10,495,086 +0.53(+0.90%)
Mar 24, 2014 58.86 59.13 58.45 58.56 14,834,303 -0.12(-0.21%)
Mar 21, 2014 58.72 59.12 58.67 58.68 20,963,500 +0.16(+0.27%)
Mar 20, 2014 58.01 58.62 57.81 58.52 12,911,505 +0.23(+0.39%)
Mar 19, 2014 58.76 58.77 57.93 58.29 13,803,920 -0.44(-0.75%)
Mar 18, 2014 58.46 58.92 58.28 58.74 10,402,964 +0.49(+0.84%)
Mar 17, 2014 58.17 58.43 58.02 58.25 15,506,241 +0.31(+0.53%)
Mar 14, 2014 57.82 58.17 57.74 57.94 15,883,027 +0.05(+0.09%)
Mar 13, 2014 58.56 58.58 57.66 57.88 16,787,814 -0.58(-1.00%)
Mar 12, 2014 58.05 58.62 57.99 58.47 13,966,546 +0.01(+0.01%)
Mar 11, 2014 59.21 59.25 58.27 58.46 18,267,546 -0.67(-1.13%)
Mar 10, 2014 58.98 59.17 58.64 59.13 13,215,021 +0.09(+0.16%)
Mar 07, 2014 59.17 59.21 58.81 59.04 14,689,363 +0.11(+0.19%)
Mar 06, 2014 58.54 58.98 58.51 58.92 11,593,402 +0.42(+0.72%)
Mar 05, 2014 58.87 58.92 58.35 58.50 16,165,911 -0.55(-0.93%)
Mar 04, 2014 58.92 59.23 58.70 59.05 15,667,260 +0.64(+1.09%)
Mar 03, 2014 58.43 59.09 58.23 58.41 18,560,914 -0.38(-0.64%)
Feb 28, 2014 58.54 59.01 58.44 58.79 15,616,301 +0.30(+0.50%)
Feb 27, 2014 58.45 58.59 58.07 58.49 13,910,284 +0.06(+0.10%)
Feb 26, 2014 58.83 58.90 58.25 58.43 14,966,496 -0.37(-0.63%)
Feb 25, 2014 58.72 58.92 58.33 58.80 14,286,974 -0.03(-0.05%)
Feb 24, 2014 58.39 59.35 57.96 58.83 27,729,924 +0.87(+1.50%)
Feb 21, 2014 58.55 58.56 57.92 57.96 17,268,760 -0.46(-0.79%)
Feb 20, 2014 58.02 58.54 57.94 58.42 14,039,142 +0.38(+0.66%)
Feb 19, 2014 57.78 58.63 57.78 58.04 35,439,664 +0.07(+0.13%)
Feb 18, 2014 57.79 58.04 57.69 57.97 13,188,896 +0.26(+0.45%)
Feb 14, 2014 57.01 57.70 57.70 57.70 18,812,584 +0.74(+1.31%)
Feb 13, 2014 56.42 57.11 56.27 56.96 14,597,657 +0.27(+0.47%)
Feb 12, 2014 57.00 57.11 56.63 56.69 10,140,936 -0.13(-0.24%)
Feb 11, 2014 56.15 57.02 56.09 56.82 16,182,305 +0.73(+1.30%)
Feb 10, 2014 56.36 56.43 55.86 56.09 11,835,931 -0.27(-0.49%)
Feb 07, 2014 56.11 56.46 55.77 56.37 18,490,424 +0.60(+1.08%)
Feb 06, 2014 55.09 55.90 55.07 55.77 19,360,684 +0.82(+1.49%)
Feb 05, 2014 55.49 55.50 54.87 54.95 40,611,788 -0.54(-0.98%)
Feb 04, 2014 55.24 55.63 55.03 55.49 30,311,728 +0.56(+1.03%)
Feb 03, 2014 55.87 56.11 54.85 54.93 37,500,280 -1.00(-1.79%)
Jan 31, 2014 56.00 56.41 55.69 55.93 23,829,226 -0.73(-1.29%)
Jan 30, 2014 56.86 56.95 56.34 56.66 18,261,296 +0.18(+0.32%)
Jan 29, 2014 56.30 56.87 56.00 56.48 29,992,214 -0.32(-0.56%)
Jan 28, 2014 56.50 56.88 56.34 56.79 13,569,410 +0.43(+0.76%)
Jan 27, 2014 56.66 56.78 55.97 56.36 23,909,074 -0.20(-0.36%)
Jan 24, 2014 57.42 57.42 56.53 56.56 25,980,470 -1.21(-2.09%)
Jan 23, 2014 58.12 58.24 57.50 57.77 22,209,038 -0.66(-1.14%)
Jan 22, 2014 58.31 58.50 58.07 58.43 15,651,000 +0.27(+0.46%)
Jan 21, 2014 58.10 58.30 57.68 58.17 18,971,098 +0.48(+0.83%)
Jan 17, 2014 57.92 57.69 57.69 57.69 18,834,352 -0.09(-0.16%)
Jan 16, 2014 57.60 57.80 57.33 57.78 16,640,589 +0.08(+0.14%)
Jan 15, 2014 57.87 57.87 57.62 57.70 17,391,450 -0.17(-0.29%)
Jan 14, 2014 57.35 57.90 57.35 57.87 19,712,080 +0.74(+1.30%)
Jan 13, 2014 58.13 58.21 57.07 57.13 24,913,576 -1.16(-1.99%)
Jan 10, 2014 58.28 58.36 57.90 58.29 15,609,751 +0.05(+0.08%)
Jan 09, 2014 58.48 58.58 57.76 58.24 18,222,482 -0.18(-0.31%)
Jan 08, 2014 58.84 58.86 58.20 58.42 16,312,328 -0.41(-0.70%)
Jan 07, 2014 58.56 58.87 58.25 58.83 9,909,756 +0.44(+0.76%)
Jan 06, 2014 58.48 58.58 58.06 58.39 13,800,172 +0.08(+0.14%)
Jan 03, 2014 58.58 58.82 58.19 58.31 14,482,924 -0.21(-0.37%)
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.