Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.62 +0.22 (+0.24%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 57.82 58.21 57.55 57.71 7,454,253 -0.12(-0.21%)
Nov 27, 2013 58.06 58.33 57.50 57.83 13,958,852 -0.39(-0.68%)
Nov 26, 2013 58.31 58.59 57.99 58.22 10,146,561 -0.15(-0.25%)
Nov 25, 2013 58.84 58.84 58.08 58.37 14,583,760 -0.53(-0.91%)
Nov 22, 2013 58.79 58.91 58.27 58.91 11,322,930 +0.31(+0.54%)
Nov 21, 2013 58.24 58.68 58.16 58.59 10,666,652 +0.55(+0.95%)
Nov 20, 2013 58.42 58.61 57.86 58.04 19,864,978 -0.14(-0.24%)
Nov 19, 2013 57.96 58.37 57.68 58.18 14,163,828 +0.10(+0.17%)
Nov 18, 2013 58.77 58.82 57.89 58.08 15,654,795 -0.45(-0.76%)
Nov 15, 2013 58.42 58.54 58.09 58.52 11,038,807 +0.32(+0.55%)
Nov 14, 2013 57.83 58.24 57.79 58.20 14,382,612 +0.35(+0.60%)
Nov 13, 2013 57.10 57.86 57.10 57.86 16,281,299 +0.50(+0.87%)
Nov 12, 2013 57.78 57.88 57.19 57.36 12,966,282 -0.53(-0.92%)
Nov 11, 2013 57.88 58.08 57.70 57.89 7,670,006 +0.11(+0.18%)
Nov 08, 2013 56.96 57.84 56.88 57.78 19,835,684 +0.85(+1.49%)
Nov 07, 2013 57.98 58.06 56.75 56.94 31,279,226 -0.89(-1.54%)
Nov 06, 2013 58.00 58.26 57.63 57.83 13,619,135 +0.17(+0.30%)
Nov 05, 2013 57.93 58.09 57.60 57.66 11,881,210 -0.53(-0.91%)
Nov 04, 2013 57.75 58.23 57.62 58.18 10,824,023 +0.71(+1.24%)
Nov 01, 2013 57.66 57.71 56.78 57.47 18,494,620 -0.21(-0.36%)
Oct 31, 2013 57.92 58.20 57.49 57.68 13,517,616 -0.20(-0.35%)
Oct 30, 2013 58.25 58.50 57.42 57.88 16,938,224 -0.39(-0.68%)
Oct 29, 2013 58.01 58.31 57.96 58.27 9,572,742 +0.41(+0.70%)
Oct 28, 2013 57.85 57.99 57.55 57.86 11,446,169 +0.05(+0.08%)
Oct 25, 2013 57.60 57.97 57.43 57.82 13,109,562 +0.35(+0.60%)
Oct 24, 2013 57.26 57.57 56.89 57.47 11,792,328 +0.27(+0.48%)
Oct 23, 2013 57.62 57.68 57.03 57.20 25,010,514 -0.91(-1.56%)
Oct 22, 2013 58.06 58.48 57.85 58.10 21,305,070 +0.32(+0.55%)
Oct 21, 2013 58.02 58.24 57.66 57.78 11,653,170 -0.26(-0.45%)
Oct 18, 2013 57.86 58.04 57.60 58.04 19,397,816 +0.63(+1.09%)
Oct 17, 2013 57.24 57.44 57.08 57.42 18,209,214 +0.12(+0.21%)
Oct 16, 2013 56.83 57.47 56.80 57.30 18,877,860 +0.85(+1.50%)
Oct 15, 2013 56.45 56.82 56.23 56.45 17,063,020 -0.21(-0.37%)
Oct 14, 2013 55.94 56.69 55.81 56.66 12,525,507 +0.38(+0.68%)
Oct 11, 2013 55.43 56.45 55.37 56.27 17,862,444 +0.60(+1.08%)
Oct 10, 2013 55.04 55.68 55.03 55.67 19,174,138 +1.01(+1.86%)
Oct 09, 2013 54.85 54.90 54.28 54.66 19,559,624 -0.19(-0.35%)
Oct 08, 2013 55.47 55.59 54.80 54.85 15,776,491 -0.59(-1.07%)
Oct 07, 2013 55.33 55.80 55.26 55.45 11,875,955 -0.46(-0.82%)
Oct 04, 2013 55.47 56.05 55.23 55.91 13,949,531 +0.56(+1.01%)
Oct 03, 2013 55.78 55.81 55.08 55.35 15,186,740 -0.49(-0.87%)
Oct 02, 2013 55.47 55.90 55.18 55.83 11,554,016 +0.13(+0.23%)
Oct 01, 2013 55.20 55.85 55.17 55.71 15,965,115 +0.35(+0.64%)
Sep 30, 2013 55.11 55.55 55.01 55.35 15,531,013 -0.43(-0.77%)
Sep 27, 2013 55.74 55.85 55.56 55.78 10,740,985 -0.19(-0.35%)
Sep 26, 2013 56.01 56.10 55.71 55.97 11,556,913 +0.10(+0.18%)
Sep 25, 2013 56.05 56.22 55.86 55.87 16,765,187 -0.01(-0.02%)
Sep 24, 2013 55.82 56.30 55.66 55.89 8,298,540 +0.05(+0.10%)
Sep 23, 2013 55.96 56.09 55.67 55.83 12,642,948 -0.27(-0.49%)
Sep 20, 2013 56.60 56.74 56.00 56.11 20,930,692 -0.46(-0.81%)
Sep 19, 2013 56.79 56.98 56.47 56.57 13,751,470 -0.14(-0.25%)
Sep 18, 2013 56.01 56.94 55.85 56.71 16,756,239 +0.68(+1.21%)
Sep 17, 2013 55.79 56.19 55.72 56.03 8,158,757 +0.25(+0.45%)
Sep 16, 2013 56.20 56.21 55.70 55.78 12,140,398 -0.01(-0.02%)
Sep 13, 2013 55.86 56.01 55.69 55.79 8,997,068 -0.02(-0.04%)
Sep 12, 2013 56.03 56.20 55.77 55.81 16,102,573 -0.33(-0.59%)
Sep 11, 2013 55.71 56.14 55.46 56.14 16,098,044 +0.43(+0.76%)
Sep 10, 2013 55.76 55.80 55.24 55.72 13,769,583 +0.02(+0.04%)
Sep 09, 2013 55.28 55.76 55.20 55.69 12,569,694 +0.61(+1.12%)
Sep 06, 2013 55.30 55.51 54.70 55.08 12,077,125 -0.01(-0.01%)
Sep 05, 2013 55.00 55.33 54.98 55.08 9,201,937 +0.18(+0.33%)
Sep 04, 2013 54.54 55.06 54.42 54.90 11,268,077 +0.30(+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.