Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 54.69 55.17 54.65 54.77 16,924,940 +0.18(+0.33%)
Jul 30, 2013 54.71 54.83 54.28 54.59 11,940,680 -0.11(-0.19%)
Jul 29, 2013 54.98 55.03 54.48 54.70 12,480,021 -0.46(-0.83%)
Jul 26, 2013 55.04 55.20 54.68 55.16 10,277,698 -0.14(-0.25%)
Jul 25, 2013 54.89 55.37 54.73 55.30 14,477,529 +0.37(+0.67%)
Jul 24, 2013 55.61 55.65 54.65 54.93 14,052,169 -0.62(-1.11%)
Jul 23, 2013 55.60 55.80 55.48 55.55 9,043,203 +0.09(+0.17%)
Jul 22, 2013 55.60 55.64 55.40 55.46 10,235,888 -0.18(-0.32%)
Jul 19, 2013 55.07 55.64 54.94 55.64 16,079,040 +0.76(+1.39%)
Jul 18, 2013 54.48 55.02 54.45 54.87 14,174,303 +0.59(+1.08%)
Jul 17, 2013 54.21 54.45 54.13 54.28 9,303,171 +0.23(+0.42%)
Jul 16, 2013 54.42 54.53 53.71 54.05 10,117,734 -0.33(-0.61%)
Jul 15, 2013 54.47 54.57 54.29 54.39 15,642,216 -0.05(-0.09%)
Jul 12, 2013 54.06 54.47 54.05 54.43 13,209,259 +0.31(+0.56%)
Jul 11, 2013 54.37 54.41 53.84 54.13 21,798,426 +0.43(+0.80%)
Jul 10, 2013 54.23 54.23 53.58 53.70 16,269,843 -0.33(-0.62%)
Jul 09, 2013 53.78 54.10 53.68 54.03 13,930,117 +0.54(+1.02%)
Jul 08, 2013 53.40 53.80 53.36 53.48 17,423,982 +0.35(+0.65%)
Jul 05, 2013 52.79 53.16 52.40 53.14 15,511,945 +0.65(+1.24%)
Jul 03, 2013 52.38 52.57 52.06 52.49 7,910,460 -0.03(-0.06%)
Jul 02, 2013 52.42 52.96 52.26 52.52 13,079,227 +0.11(+0.22%)
Jul 01, 2013 52.36 52.84 52.25 52.41 17,998,076 +0.37(+0.72%)
Jun 28, 2013 52.05 52.45 51.87 52.03 16,279,646 -0.22(-0.42%)
Jun 27, 2013 52.42 52.73 52.23 52.25 12,283,869 +0.10(+0.19%)
Jun 26, 2013 52.09 52.31 51.71 52.15 16,857,614 +0.32(+0.62%)
Jun 25, 2013 51.74 52.00 51.40 51.83 18,870,240 +0.66(+1.29%)
Jun 24, 2013 51.38 51.75 50.52 51.18 28,447,398 -0.77(-1.48%)
Jun 21, 2013 52.29 52.34 51.34 51.95 30,929,562 +0.09(+0.17%)
Jun 20, 2013 52.72 52.74 51.70 51.86 38,541,472 -1.56(-2.92%)
Jun 19, 2013 53.87 54.17 53.37 53.42 22,760,944 -0.50(-0.92%)
Jun 18, 2013 53.54 54.08 53.52 53.92 11,705,299 +0.30(+0.57%)
Jun 17, 2013 53.21 53.75 53.18 53.61 16,779,434 +0.76(+1.44%)
Jun 14, 2013 53.40 53.45 52.73 52.85 15,723,611 -0.52(-0.97%)
Jun 13, 2013 52.47 53.51 52.41 53.37 18,738,114 +0.88(+1.68%)
Jun 12, 2013 53.34 53.43 52.37 52.49 14,129,144 -0.32(-0.61%)
Jun 11, 2013 52.97 53.32 52.74 52.81 16,020,930 -0.81(-1.52%)
Jun 10, 2013 54.01 54.02 53.45 53.62 12,011,303 -0.15(-0.28%)
Jun 07, 2013 53.46 53.82 53.15 53.78 15,999,917 +0.67(+1.26%)
Jun 06, 2013 52.74 53.13 52.31 53.11 27,704,568 +0.40(+0.75%)
Jun 05, 2013 53.17 53.37 52.68 52.71 26,907,158 -0.62(-1.17%)
Jun 04, 2013 53.49 53.83 52.94 53.33 24,163,224 -0.42(-0.79%)
Jun 03, 2013 53.44 53.77 53.19 53.76 27,768,168 +0.52(+0.97%)
May 31, 2013 54.14 54.31 53.23 53.24 22,692,008 -1.12(-2.07%)
May 30, 2013 54.34 54.63 53.99 54.37 18,256,966 -0.13(-0.23%)
May 29, 2013 54.20 54.70 54.09 54.49 19,282,412 -0.12(-0.22%)
May 28, 2013 54.80 55.05 54.33 54.61 16,191,045 +0.57(+1.05%)
May 24, 2013 53.88 54.05 53.57 54.04 13,101,355 -0.32(-0.58%)
May 23, 2013 53.65 54.36 53.47 54.36 19,341,006 +0.03(+0.05%)
May 22, 2013 55.05 55.52 54.07 54.33 29,996,972 -0.63(-1.16%)
May 21, 2013 55.21 55.44 54.78 54.97 16,387,376 -0.11(-0.20%)
May 20, 2013 54.29 55.20 54.29 55.08 15,410,543 +0.77(+1.41%)
May 17, 2013 53.71 54.37 53.65 54.31 22,164,096 +0.89(+1.67%)
May 16, 2013 53.53 53.83 53.30 53.42 18,227,712 -0.26(-0.49%)
May 15, 2013 53.58 53.86 53.23 53.68 19,729,222 +0.60(+1.13%)
May 13, 2013 52.96 53.11 52.78 53.08 11,223,589 -0.01(-0.01%)
May 10, 2013 53.07 53.17 52.63 53.09 19,990,740 -0.28(-0.52%)
May 09, 2013 53.43 53.62 53.08 53.37 12,300,901 -0.05(-0.09%)
May 08, 2013 53.29 53.51 53.08 53.41 10,841,558 +0.09(+0.16%)
May 07, 2013 53.15 53.56 52.96 53.33 14,667,245 +0.41(+0.77%)
May 06, 2013 52.59 53.13 52.59 52.92 18,154,552 +0.36(+0.68%)
May 03, 2013 51.99 52.70 51.63 52.56 21,241,972 +0.93(+1.81%)
May 02, 2013 51.16 51.77 50.99 51.63 20,558,638 +0.67(+1.31%)
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.