Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.23 62.68 62.68 62.68 11,402,659 +0.60(+0.97%)
Dec 30, 2013 62.61 62.67 62.02 62.08 9,948,417 -0.45(-0.71%)
Dec 27, 2013 62.44 62.61 62.23 62.53 8,283,375 +0.30(+0.49%)
Dec 26, 2013 61.95 62.30 61.85 62.22 12,507,058 +0.44(+0.71%)
Dec 24, 2013 61.49 61.84 61.42 61.78 7,899,404 +0.34(+0.55%)
Dec 23, 2013 61.61 61.85 61.37 61.44 13,792,478 +0.06(+0.10%)
Dec 20, 2013 61.33 61.62 61.22 61.38 22,160,732 +0.11(+0.18%)
Dec 19, 2013 60.95 61.30 60.75 61.27 15,895,324 +0.18(+0.29%)
Dec 18, 2013 60.36 61.12 59.78 61.10 21,651,524 +0.91(+1.51%)
Dec 17, 2013 60.48 60.59 59.99 60.19 13,960,795 -0.35(-0.57%)
Dec 16, 2013 60.33 60.73 60.17 60.53 17,251,098 +0.52(+0.87%)
Dec 13, 2013 60.02 60.10 59.74 60.01 17,257,586 -0.20(-0.33%)
Dec 12, 2013 59.95 60.48 59.83 60.21 15,578,451 +0.25(+0.42%)
Dec 11, 2013 60.79 60.88 59.83 59.95 20,692,042 -0.86(-1.41%)
Dec 10, 2013 60.86 61.18 60.74 60.81 14,982,113 -0.18(-0.30%)
Dec 09, 2013 61.07 61.23 60.72 61.00 18,542,936 +0.08(+0.14%)
Dec 06, 2013 61.25 61.36 60.72 60.91 16,559,311 +0.19(+0.31%)
Dec 05, 2013 60.77 61.03 60.60 60.72 14,275,427 -0.20(-0.34%)
Dec 04, 2013 61.05 61.25 60.44 60.93 14,232,074 -0.20(-0.32%)
Dec 03, 2013 60.83 61.31 60.71 61.12 15,344,327 +0.15(+0.24%)
Dec 02, 2013 61.00 61.39 60.63 60.98 13,646,092 +0.04(+0.07%)
Nov 29, 2013 61.05 61.46 60.76 60.93 7,059,902 -0.13(-0.21%)
Nov 27, 2013 61.31 61.59 60.71 61.06 13,220,388 -0.42(-0.68%)
Nov 26, 2013 61.57 61.86 61.23 61.48 9,609,779 -0.16(-0.25%)
Nov 25, 2013 62.13 62.13 61.32 61.63 13,812,237 -0.56(-0.91%)
Nov 22, 2013 62.08 62.20 61.53 62.20 10,723,914 +0.33(+0.54%)
Nov 21, 2013 61.49 61.96 61.41 61.86 10,102,355 +0.59(+0.95%)
Nov 20, 2013 61.68 61.89 61.10 61.28 18,814,064 -0.15(-0.24%)
Nov 19, 2013 61.20 61.63 60.91 61.43 13,414,520 +0.11(+0.17%)
Nov 18, 2013 62.05 62.11 61.12 61.32 14,826,611 -0.47(-0.76%)
Nov 15, 2013 61.69 61.81 61.34 61.79 10,454,822 +0.34(+0.55%)
Nov 14, 2013 61.06 61.50 61.02 61.46 13,621,730 +0.37(+0.60%)
Nov 13, 2013 60.29 61.10 60.28 61.09 15,419,971 +0.53(+0.87%)
Nov 12, 2013 61.01 61.11 60.38 60.56 12,280,329 -0.56(-0.92%)
Nov 11, 2013 61.12 61.32 60.93 61.12 7,264,241 +0.11(+0.18%)
Nov 08, 2013 60.14 61.07 60.06 61.01 18,786,318 +0.90(+1.49%)
Nov 07, 2013 61.22 61.31 59.92 60.12 29,624,464 -0.94(-1.54%)
Nov 06, 2013 61.24 61.52 60.85 61.06 12,898,644 +0.18(+0.30%)
Nov 05, 2013 61.17 61.34 60.82 60.88 11,252,659 -0.56(-0.91%)
Nov 04, 2013 60.98 61.48 60.84 61.43 10,251,401 +0.75(+1.24%)
Nov 01, 2013 60.88 60.93 59.95 60.68 17,516,202 -0.22(-0.36%)
Oct 31, 2013 61.16 61.46 60.70 60.90 12,802,495 -0.21(-0.35%)
Oct 30, 2013 61.50 61.77 60.63 61.11 16,042,143 -0.42(-0.68%)
Oct 29, 2013 61.25 61.57 61.20 61.53 9,066,316 +0.43(+0.70%)
Oct 28, 2013 61.08 61.23 60.76 61.10 10,840,634 +0.05(+0.08%)
Oct 25, 2013 60.81 61.21 60.64 61.05 12,416,029 +0.37(+0.60%)
Oct 24, 2013 60.45 60.79 60.07 60.68 11,168,480 +0.29(+0.48%)
Oct 23, 2013 60.84 60.90 60.21 60.39 23,687,386 -0.96(-1.56%)
Oct 22, 2013 61.31 61.74 61.08 61.35 20,177,970 +0.34(+0.55%)
Oct 21, 2013 61.26 61.50 60.88 61.01 11,036,684 -0.27(-0.45%)
Oct 18, 2013 61.10 61.29 60.82 61.29 18,371,616 +0.66(+1.09%)
Oct 17, 2013 60.43 60.65 60.26 60.62 17,245,894 +0.13(+0.21%)
Oct 16, 2013 60.00 60.68 59.97 60.50 17,879,166 +0.90(+1.50%)
Oct 15, 2013 59.60 59.99 59.38 59.60 16,160,337 -0.22(-0.37%)
Oct 14, 2013 59.07 59.85 58.93 59.82 11,862,871 +0.40(+0.68%)
Oct 11, 2013 58.52 59.60 58.47 59.42 16,917,470 +0.63(+1.08%)
Oct 10, 2013 58.11 58.79 58.10 58.78 18,159,770 +1.07(+1.86%)
Oct 09, 2013 57.92 57.97 57.32 57.71 18,524,862 -0.20(-0.35%)
Oct 08, 2013 58.56 58.69 57.86 57.92 14,941,869 -0.63(-1.07%)
Oct 07, 2013 58.42 58.92 58.35 58.54 11,247,683 -0.49(-0.82%)
Oct 04, 2013 58.56 59.19 58.31 59.03 13,211,560 +0.59(+1.01%)
Oct 03, 2013 58.90 58.93 58.16 58.44 14,383,318 -0.51(-0.87%)
Oct 02, 2013 58.57 59.02 58.26 58.95 10,942,775 +0.13(+0.23%)
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.