Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.94 59.37 59.37 59.37 12,039,589 +0.57(+0.97%)
Dec 30, 2013 59.29 59.35 58.74 58.80 10,504,115 -0.42(-0.71%)
Dec 27, 2013 59.13 59.30 58.94 59.22 8,746,068 +0.29(+0.49%)
Dec 26, 2013 58.68 59.01 58.58 58.93 13,205,677 +0.42(+0.71%)
Dec 24, 2013 58.24 58.57 58.17 58.52 8,340,649 +0.32(+0.55%)
Dec 23, 2013 58.35 58.58 58.12 58.19 14,562,899 +0.06(+0.10%)
Dec 20, 2013 58.09 58.36 57.98 58.13 23,398,588 +0.10(+0.18%)
Dec 19, 2013 57.73 58.06 57.54 58.03 16,783,204 +0.17(+0.29%)
Dec 18, 2013 57.17 57.88 56.62 57.86 22,860,934 +0.86(+1.51%)
Dec 17, 2013 57.28 57.38 56.82 57.00 14,740,616 -0.33(-0.57%)
Dec 16, 2013 57.14 57.52 56.98 57.33 18,214,708 +0.49(+0.87%)
Dec 13, 2013 56.84 56.92 56.58 56.84 18,221,560 -0.19(-0.33%)
Dec 12, 2013 56.78 57.28 56.67 57.02 16,448,631 +0.24(+0.42%)
Dec 11, 2013 57.58 57.66 56.66 56.78 21,847,856 -0.81(-1.41%)
Dec 10, 2013 57.64 57.94 57.52 57.60 15,818,983 -0.17(-0.30%)
Dec 09, 2013 57.84 57.99 57.51 57.77 19,578,706 +0.08(+0.14%)
Dec 06, 2013 58.01 58.11 57.51 57.69 17,484,280 +0.18(+0.31%)
Dec 05, 2013 57.56 57.80 57.40 57.51 15,072,822 -0.19(-0.34%)
Dec 04, 2013 57.82 58.01 57.24 57.70 15,027,049 -0.19(-0.32%)
Dec 03, 2013 57.62 58.07 57.50 57.89 16,201,430 +0.14(+0.24%)
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.