Energy Select Sector SPDR (NY: XLE )

55.90 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 99.95 100.22 99.56 100.10 6,293,504 +0.08(+0.08%)
Jun 27, 2014 99.78 100.07 99.44 100.02 8,229,289 +0.00(+0.00%)
Jun 26, 2014 99.97 100.10 99.11 100.02 8,073,680 +0.11(+0.11%)
Jun 25, 2014 98.75 100.01 98.64 99.91 13,792,306 +0.75(+0.76%)
Jun 24, 2014 101.20 101.28 98.94 99.16 17,598,730 -2.13(-2.10%)
Jun 23, 2014 101.24 101.52 100.98 101.29 7,923,866 +0.36(+0.36%)
Jun 20, 2014 100.45 100.99 100.12 100.93 9,096,156 +0.53(+0.53%)
Jun 19, 2014 99.75 100.42 99.47 100.40 8,660,422 +0.71(+0.71%)
Jun 18, 2014 98.98 99.78 98.65 99.69 14,760,280 +0.75(+0.76%)
Jun 17, 2014 98.81 98.96 98.31 98.94 10,045,473 -0.07(-0.07%)
Jun 16, 2014 98.77 99.23 98.59 99.01 13,234,847 +0.59(+0.60%)
Jun 13, 2014 97.75 98.43 97.17 98.42 9,737,216 +0.93(+0.95%)
Jun 12, 2014 97.60 98.14 97.31 97.49 11,868,499 +0.32(+0.33%)
Jun 11, 2014 96.51 97.30 96.30 97.17 5,578,205 +0.37(+0.38%)
Jun 10, 2014 96.97 97.05 96.60 96.80 3,703,998 -0.01(-0.01%)
Jun 06, 2014 96.24 96.95 96.24 96.81 5,420,002 +0.79(+0.82%)
Jun 05, 2014 95.37 96.18 95.18 96.02 6,136,815 +0.55(+0.58%)
Jun 04, 2014 95.36 95.57 95.07 95.47 3,672,973 -0.05(-0.05%)
Jun 03, 2014 94.97 95.64 94.96 95.52 5,992,782 +0.33(+0.35%)
Jun 02, 2014 95.40 95.74 94.92 95.19 5,075,672 -0.12(-0.13%)
May 30, 2014 95.12 95.42 94.85 95.31 5,957,964 -0.07(-0.07%)
May 29, 2014 94.75 95.43 94.49 95.38 7,277,700 +0.81(+0.86%)
May 28, 2014 94.40 94.89 94.20 94.57 7,535,450 +0.16(+0.17%)
May 27, 2014 94.42 94.63 94.06 94.41 5,056,671 +0.26(+0.28%)
May 23, 2014 94.32 94.15 94.15 94.15 5,280,600 -0.38(-0.40%)
May 22, 2014 94.43 94.84 94.22 94.53 4,276,644 +0.10(+0.11%)
May 21, 2014 93.85 94.56 93.72 94.43 5,851,870 +1.01(+1.08%)
May 20, 2014 93.49 93.86 93.24 93.42 4,675,647 -0.27(-0.29%)
May 19, 2014 93.14 93.93 93.14 93.69 5,032,118 +0.29(+0.31%)
May 16, 2014 93.47 93.74 92.93 93.40 14,811,000 -0.24(-0.26%)
May 15, 2014 94.53 94.56 92.95 93.64 11,437,185 -1.08(-1.14%)
May 14, 2014 94.78 95.02 94.59 94.72 4,984,584 +0.04(+0.04%)
May 13, 2014 94.51 94.82 94.37 94.68 4,981,238 +0.35(+0.37%)
May 12, 2014 94.10 94.38 93.81 94.33 5,213,771 +0.66(+0.70%)
May 09, 2014 93.88 94.05 93.31 93.67 8,710,770 -0.09(-0.10%)
May 08, 2014 94.93 95.09 93.68 93.76 10,957,973 -1.36(-1.43%)
May 07, 2014 94.72 95.25 94.19 95.12 9,625,678 +0.82(+0.87%)
May 06, 2014 94.25 94.80 94.17 94.30 7,467,511 +0.14(+0.15%)
May 05, 2014 93.37 94.32 93.20 94.16 7,906,261 +0.44(+0.47%)
May 02, 2014 93.36 94.42 93.23 93.72 8,713,048 +0.19(+0.20%)
May 01, 2014 93.61 93.86 93.26 93.53 10,714,334 -0.21(-0.22%)
Apr 30, 2014 93.61 93.88 93.14 93.74 10,821,546 -0.08(-0.09%)
Apr 29, 2014 93.84 94.66 93.79 93.82 8,265,768 +0.43(+0.46%)
Apr 28, 2014 93.55 93.63 92.61 93.39 11,166,707 +0.16(+0.17%)
Apr 25, 2014 93.53 93.82 92.94 93.23 8,872,330 -0.56(-0.60%)
Apr 24, 2014 94.03 94.25 93.62 93.79 8,876,542 +0.03(+0.03%)
Apr 23, 2014 93.26 94.02 93.26 93.76 8,419,646 +0.49(+0.53%)
Apr 22, 2014 93.16 93.53 92.71 93.27 6,344,743 -0.15(-0.16%)
Apr 21, 2014 92.88 93.49 92.71 93.42 8,472,939 +0.63(+0.68%)
Apr 17, 2014 92.07 92.79 92.79 92.79 18,549,500 +0.84(+0.91%)
Apr 16, 2014 91.39 91.97 91.26 91.95 13,022,995 +1.09(+1.20%)
Apr 15, 2014 89.60 90.89 89.32 90.86 22,428,440 +1.20(+1.34%)
Apr 14, 2014 89.13 89.84 88.71 89.66 9,921,088 +1.21(+1.37%)
Apr 11, 2014 88.26 88.97 88.22 88.45 13,455,858 -0.25(-0.28%)
Apr 10, 2014 89.61 90.19 88.51 88.70 11,834,960 -1.25(-1.39%)
Apr 09, 2014 89.82 90.01 89.04 89.95 7,054,306 +0.41(+0.46%)
Apr 08, 2014 88.87 89.73 88.70 89.54 11,370,398 +0.89(+1.00%)
Apr 07, 2014 89.95 90.13 88.65 88.65 10,894,637 -1.51(-1.67%)
Apr 04, 2014 91.17 91.30 90.00 90.16 14,003,166 -0.33(-0.36%)
Apr 03, 2014 90.11 90.86 89.96 90.49 10,716,851 +0.58(+0.65%)
Apr 02, 2014 89.40 90.07 89.33 89.91 9,989,923 +0.32(+0.36%)
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.