Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 55.56 55.96 55.25 55.48 24,019,752 -0.73(-1.29%)
Jan 30, 2014 56.41 56.50 55.89 56.21 18,407,304 +0.18(+0.32%)
Jan 29, 2014 55.85 56.41 55.56 56.03 30,232,016 -0.31(-0.56%)
Jan 28, 2014 56.05 56.43 55.90 56.34 13,677,903 +0.43(+0.76%)
Jan 27, 2014 56.21 56.33 55.52 55.91 24,100,238 -0.20(-0.36%)
Jan 24, 2014 56.97 56.97 56.08 56.11 26,188,196 -1.20(-2.09%)
Jan 23, 2014 57.66 57.78 57.04 57.31 22,386,610 -0.66(-1.14%)
Jan 22, 2014 57.84 58.04 57.61 57.97 15,776,137 +0.27(+0.46%)
Jan 21, 2014 57.64 57.84 57.22 57.70 19,122,780 +0.47(+0.83%)
Jan 17, 2014 57.47 57.23 57.23 57.23 18,984,940 -0.09(-0.16%)
Jan 16, 2014 57.14 57.34 56.87 57.33 16,773,638 +0.08(+0.14%)
Jan 15, 2014 57.41 57.41 57.16 57.25 17,530,502 -0.17(-0.29%)
Jan 14, 2014 56.90 57.44 56.90 57.41 19,869,686 +0.74(+1.30%)
Jan 13, 2014 57.66 57.75 56.62 56.67 25,112,772 -1.15(-1.99%)
Jan 10, 2014 57.82 57.90 57.45 57.82 15,734,558 +0.05(+0.08%)
Jan 09, 2014 58.02 58.12 57.30 57.78 18,368,180 -0.18(-0.31%)
Jan 08, 2014 58.37 58.39 57.74 57.96 16,442,752 -0.41(-0.70%)
Jan 07, 2014 58.09 58.40 57.79 58.36 9,988,989 +0.44(+0.76%)
Jan 06, 2014 58.02 58.12 57.60 57.92 13,910,511 +0.08(+0.14%)
Jan 03, 2014 58.12 58.35 57.73 57.84 14,598,722 -0.21(-0.37%)
Jan 02, 2014 58.54 58.72 57.82 58.06 16,729,186 -0.84(-1.42%)
Dec 31, 2013 58.47 58.90 58.90 58.90 12,135,851 +0.57(+0.97%)
Dec 30, 2013 58.82 58.88 58.27 58.33 10,588,101 -0.42(-0.71%)
Dec 27, 2013 58.66 58.83 58.47 58.75 8,815,996 +0.29(+0.49%)
Dec 26, 2013 58.21 58.54 58.12 58.46 13,311,263 +0.41(+0.71%)
Dec 24, 2013 57.78 58.10 57.70 58.05 8,407,337 +0.32(+0.55%)
Dec 23, 2013 57.88 58.11 57.66 57.73 14,679,336 +0.06(+0.10%)
Dec 20, 2013 57.63 57.90 57.52 57.67 23,585,670 +0.10(+0.18%)
Dec 19, 2013 57.27 57.60 57.08 57.57 16,917,454 +0.17(+0.29%)
Dec 18, 2013 56.72 57.42 56.17 57.40 23,043,798 +0.85(+1.51%)
Dec 17, 2013 56.83 56.93 56.36 56.55 14,858,527 -0.32(-0.57%)
Dec 16, 2013 56.69 57.06 56.53 56.87 18,360,408 +0.49(+0.87%)
Dec 13, 2013 56.39 56.47 56.13 56.38 18,367,314 -0.19(-0.33%)
Dec 12, 2013 56.32 56.82 56.22 56.57 16,580,204 +0.24(+0.42%)
Dec 11, 2013 57.12 57.20 56.21 56.33 22,022,618 -0.81(-1.41%)
Dec 10, 2013 57.18 57.48 57.07 57.14 15,945,520 -0.17(-0.30%)
Dec 09, 2013 57.38 57.53 57.05 57.31 19,735,316 +0.08(+0.14%)
Dec 06, 2013 57.55 57.65 57.05 57.23 17,624,138 +0.18(+0.31%)
Dec 05, 2013 57.10 57.34 56.94 57.05 15,193,391 -0.19(-0.34%)
Dec 04, 2013 57.36 57.55 56.79 57.25 15,147,251 -0.19(-0.32%)
Dec 03, 2013 57.16 57.61 57.04 57.43 16,331,026 +0.14(+0.24%)
Dec 02, 2013 57.31 57.68 56.97 57.29 14,523,587 +0.04(+0.07%)
Nov 29, 2013 57.36 57.75 57.09 57.25 7,513,880 -0.12(-0.21%)
Nov 27, 2013 57.60 57.87 57.04 57.37 14,070,509 -0.39(-0.68%)
Nov 26, 2013 57.85 58.13 57.53 57.76 10,227,724 -0.15(-0.25%)
Nov 25, 2013 58.38 58.38 57.62 57.91 14,700,416 -0.53(-0.91%)
Nov 22, 2013 58.32 58.44 57.81 58.44 11,413,503 +0.31(+0.54%)
Nov 21, 2013 57.78 58.22 57.70 58.13 10,751,975 +0.55(+0.95%)
Nov 20, 2013 57.95 58.15 57.40 57.58 20,023,878 -0.14(-0.24%)
Nov 19, 2013 57.50 57.90 57.23 57.72 14,277,125 +0.10(+0.17%)
Nov 18, 2013 58.31 58.36 57.43 57.62 15,780,018 -0.44(-0.76%)
Nov 15, 2013 57.96 58.07 57.63 58.06 11,127,107 +0.32(+0.55%)
Nov 14, 2013 57.37 57.78 57.33 57.74 14,497,659 +0.34(+0.60%)
Nov 13, 2013 56.65 57.40 56.64 57.40 16,411,534 +0.50(+0.87%)
Nov 12, 2013 57.32 57.42 56.74 56.90 13,070,000 -0.53(-0.92%)
Nov 11, 2013 57.42 57.62 57.25 57.43 7,731,359 +0.11(+0.18%)
Nov 08, 2013 56.51 57.38 56.43 57.32 19,994,350 +0.84(+1.49%)
Nov 07, 2013 57.52 57.60 56.30 56.48 31,529,428 -0.88(-1.54%)
Nov 06, 2013 57.54 57.80 57.17 57.37 13,728,075 +0.17(+0.30%)
Nov 05, 2013 57.47 57.63 57.15 57.20 11,976,248 -0.52(-0.91%)
Nov 04, 2013 57.29 57.77 57.17 57.72 10,910,605 +0.71(+1.24%)
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.