Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 66.45 66.48 65.39 65.43 25,501,994 -1.44(-2.16%)
Jul 30, 2014 67.59 67.80 66.66 66.88 15,919,811 -0.40(-0.59%)
Jul 29, 2014 67.32 67.66 67.24 67.28 10,090,364 -0.17(-0.25%)
Jul 28, 2014 67.55 67.67 67.03 67.45 11,043,430 -0.16(-0.24%)
Jul 25, 2014 67.87 67.93 67.52 67.61 7,093,509 -0.50(-0.74%)
Jul 24, 2014 68.16 68.37 67.88 68.11 8,487,075 +0.06(+0.09%)
Jul 23, 2014 67.78 68.05 67.49 68.05 9,878,619 +0.43(+0.64%)
Jul 22, 2014 67.43 67.83 67.36 67.61 8,794,450 +0.48(+0.72%)
Jul 21, 2014 66.86 67.18 66.76 67.13 13,862,195 +0.10(+0.15%)
Jul 18, 2014 67.01 67.20 66.70 67.03 12,284,315 +0.20(+0.29%)
Jul 17, 2014 67.88 68.09 66.79 66.84 16,199,060 -1.10(-1.61%)
Jul 16, 2014 67.19 67.96 67.17 67.93 12,031,699 +1.02(+1.52%)
Jul 15, 2014 67.03 67.19 66.48 66.92 14,699,905 -0.29(-0.43%)
Jul 14, 2014 66.96 67.29 66.86 67.21 9,910,266 +0.58(+0.86%)
Jul 11, 2014 67.07 67.08 66.46 66.63 15,957,518 -0.51(-0.77%)
Jul 10, 2014 67.18 67.40 66.80 67.15 21,960,938 -0.65(-0.96%)
Jul 09, 2014 67.46 67.83 67.35 67.80 9,404,844 +0.45(+0.66%)
Jul 08, 2014 67.36 67.52 67.09 67.35 15,330,885 -0.11(-0.16%)
Jul 07, 2014 67.91 67.92 67.34 67.46 10,187,406 -0.52(-0.77%)
Jul 03, 2014 68.05 67.98 67.98 67.98 5,417,899 +0.26(+0.38%)
Jul 02, 2014 67.77 67.97 67.58 67.72 8,729,053 -0.10(-0.15%)
Jul 01, 2014 67.95 68.16 67.66 67.82 10,153,644 +0.04(+0.06%)
Jun 30, 2014 67.68 67.87 67.42 67.78 9,293,929 +0.05(+0.08%)
Jun 27, 2014 67.57 67.76 67.34 67.73 12,152,599 +0.00(+0.00%)
Jun 26, 2014 67.70 67.78 67.11 67.73 11,922,803 +0.07(+0.11%)
Jun 25, 2014 66.87 67.72 66.80 67.66 20,367,782 +0.51(+0.76%)
Jun 24, 2014 68.53 68.58 67.00 67.15 25,988,916 -1.44(-2.10%)
Jun 23, 2014 68.56 68.75 68.38 68.59 11,701,566 +0.24(+0.36%)
Jun 20, 2014 68.02 68.39 67.80 68.35 13,432,744 +0.67(+0.99%)
Jun 19, 2014 67.24 67.69 67.05 67.67 12,848,597 +0.48(+0.71%)
Jun 18, 2014 66.72 67.26 66.49 67.19 21,898,344 +0.51(+0.76%)
Jun 17, 2014 66.60 66.70 66.26 66.69 14,903,458 -0.05(-0.07%)
Jun 16, 2014 66.57 66.88 66.45 66.74 19,635,212 +0.40(+0.60%)
Jun 13, 2014 65.89 66.35 65.50 66.34 14,446,128 +0.63(+0.95%)
Jun 12, 2014 65.79 66.15 65.59 65.71 17,608,098 +0.22(+0.33%)
Jun 11, 2014 65.05 65.58 64.91 65.50 8,275,822 +0.25(+0.38%)
Jun 10, 2014 65.36 65.42 65.11 65.25 5,495,249 -0.01(-0.01%)
Jun 06, 2014 64.87 65.35 64.87 65.25 8,041,112 +0.53(+0.82%)
Jun 05, 2014 64.28 64.83 64.15 64.72 9,104,575 +0.37(+0.58%)
Jun 04, 2014 64.27 64.42 64.08 64.35 5,449,220 -0.03(-0.05%)
Jun 03, 2014 64.01 64.46 64.01 64.38 8,890,888 +0.22(+0.35%)
Jun 02, 2014 64.30 64.53 63.98 64.16 7,530,264 -0.08(-0.13%)
May 30, 2014 64.11 64.32 63.93 64.24 8,839,232 -0.05(-0.07%)
May 29, 2014 63.86 64.32 63.69 64.29 10,797,192 +0.55(+0.86%)
May 28, 2014 63.63 63.96 63.49 63.74 11,179,589 +0.11(+0.17%)
May 27, 2014 63.64 63.78 63.40 63.64 7,502,074 +0.18(+0.28%)
May 23, 2014 63.58 63.46 63.46 63.46 7,834,295 -0.26(-0.40%)
May 22, 2014 63.65 63.93 63.51 63.72 6,344,826 +0.07(+0.11%)
May 21, 2014 63.26 63.73 63.17 63.65 8,681,831 +0.68(+1.08%)
May 20, 2014 63.02 63.27 62.85 62.97 6,936,787 -0.18(-0.29%)
May 19, 2014 62.78 63.32 62.78 63.15 7,465,647 +0.20(+0.31%)
May 16, 2014 63.00 63.18 62.64 62.95 21,973,592 -0.16(-0.26%)
May 15, 2014 63.72 63.74 62.65 63.12 16,968,202 -0.73(-1.14%)
May 14, 2014 63.89 64.05 63.76 63.84 7,395,126 +0.03(+0.04%)
May 13, 2014 63.70 63.91 63.61 63.82 7,390,162 +0.24(+0.37%)
May 12, 2014 63.43 63.62 63.23 63.58 7,735,147 +0.44(+0.70%)
May 09, 2014 63.28 63.39 62.89 63.14 12,923,293 -0.06(-0.10%)
May 08, 2014 63.99 64.09 63.14 63.20 16,257,243 -0.92(-1.43%)
May 07, 2014 63.84 64.20 63.49 64.11 14,280,650 +0.55(+0.87%)
May 06, 2014 63.53 63.90 63.47 63.56 11,078,795 +0.09(+0.15%)
May 05, 2014 62.93 63.58 62.82 63.47 11,729,724 +0.30(+0.47%)
May 02, 2014 62.93 63.64 62.84 63.17 12,926,673 +0.13(+0.20%)
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.