Energy Select Sector SPDR (NY: XLE )

48.52 USD -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 79.29 79.16 79.16 79.16 21,541,900 -0.60(-0.75%)
Dec 30, 2014 80.30 80.47 79.50 79.76 19,146,307 -0.64(-0.80%)
Dec 29, 2014 80.29 81.00 79.92 80.40 18,216,610 +0.29(+0.36%)
Dec 26, 2014 80.44 80.81 79.76 80.11 14,464,599 -0.02(-0.02%)
Dec 24, 2014 80.25 80.13 80.13 80.13 14,047,800 -0.59(-0.73%)
Dec 23, 2014 80.33 80.99 79.76 80.72 26,525,402 +0.97(+1.22%)
Dec 22, 2014 79.97 80.17 78.92 79.75 33,181,761 -0.82(-1.02%)
Dec 19, 2014 78.96 80.67 78.09 80.57 46,742,769 +2.01(+2.56%)
Dec 18, 2014 79.06 79.35 76.57 78.56 52,246,544 +1.48(+1.92%)
Dec 17, 2014 74.43 77.83 74.29 77.08 62,457,852 +3.07(+4.15%)
Dec 16, 2014 72.69 76.29 72.51 74.01 57,275,849 +0.65(+0.89%)
Dec 15, 2014 74.63 75.33 73.20 73.36 47,476,455 -0.66(-0.89%)
Dec 12, 2014 74.52 75.38 73.89 74.02 50,054,263 -1.40(-1.86%)
Dec 11, 2014 75.37 77.34 75.25 75.42 35,536,664 -0.05(-0.07%)
Dec 10, 2014 76.65 76.74 74.97 75.47 44,521,700 -2.40(-3.08%)
Dec 09, 2014 76.86 78.19 76.60 77.87 33,657,032 +0.84(+1.09%)
Dec 08, 2014 79.20 79.50 76.86 77.03 41,176,958 -3.25(-4.05%)
Dec 05, 2014 81.07 81.31 79.96 80.28 23,443,298 -0.97(-1.19%)
Dec 04, 2014 81.17 81.77 80.52 81.25 23,578,748 -0.71(-0.87%)
Dec 03, 2014 81.49 82.61 81.21 81.96 31,547,135 +0.99(+1.22%)
Dec 02, 2014 79.53 81.75 79.50 80.97 33,219,225 +0.87(+1.09%)
Dec 01, 2014 79.39 80.35 78.67 80.10 51,587,955 +0.28(+0.35%)
Nov 28, 2014 81.74 82.00 79.57 79.82 42,538,338 -5.48(-6.42%)
Nov 26, 2014 85.99 85.30 85.30 85.30 20,873,200 -1.09(-1.26%)
Nov 25, 2014 88.30 88.37 86.27 86.39 22,498,617 -1.43(-1.63%)
Nov 24, 2014 88.21 88.69 87.44 87.82 16,611,275 -0.68(-0.77%)
Nov 21, 2014 88.87 89.21 87.86 88.50 28,685,220 +1.14(+1.30%)
Nov 20, 2014 86.45 87.49 86.22 87.36 16,914,392 +1.08(+1.25%)
Nov 19, 2014 85.99 86.58 85.23 86.28 14,746,094 +0.45(+0.52%)
Nov 18, 2014 85.73 86.54 85.42 85.83 19,679,919 +0.07(+0.08%)
Nov 17, 2014 85.68 86.27 85.36 85.76 12,215,044 -0.45(-0.52%)
Nov 14, 2014 85.76 86.31 85.18 86.21 17,962,320 +0.87(+1.02%)
Nov 13, 2014 86.03 86.14 83.95 85.34 31,586,833 -1.15(-1.33%)
Nov 12, 2014 86.71 87.61 86.39 86.49 17,619,159 -0.77(-0.88%)
Nov 11, 2014 87.08 87.47 86.22 87.26 17,378,418 +0.26(+0.30%)
Nov 10, 2014 88.55 88.96 86.74 87.00 22,910,127 -0.79(-0.90%)
Nov 07, 2014 87.03 88.48 86.86 87.79 18,042,038 +0.96(+1.11%)
Nov 06, 2014 85.21 86.85 84.93 86.83 23,023,065 +1.08(+1.26%)
Nov 05, 2014 85.12 86.12 84.46 85.75 27,443,357 +1.48(+1.76%)
Nov 04, 2014 85.00 85.05 83.53 84.27 23,437,120 -1.77(-2.06%)
Nov 03, 2014 87.48 88.41 85.78 86.04 26,605,552 -1.38(-1.58%)
Oct 31, 2014 85.86 87.52 85.06 87.42 20,268,471 +1.74(+2.03%)
Oct 30, 2014 85.33 86.06 84.69 85.68 18,795,390 -0.31(-0.36%)
Oct 29, 2014 86.65 87.37 85.17 85.99 26,721,789 +0.28(+0.33%)
Oct 28, 2014 84.24 85.94 83.68 85.71 23,622,869 +1.91(+2.28%)
Oct 27, 2014 84.24 85.60 85.60 83.80 23,501,293 -1.80(-2.10%)
Oct 24, 2014 85.94 86.09 84.47 85.60 25,255,115 -0.30(-0.35%)
Oct 23, 2014 85.52 86.81 85.18 85.90 26,557,931 +1.57(+1.86%)
Oct 22, 2014 86.18 86.71 84.28 84.33 36,142,473 -1.63(-1.90%)
Oct 21, 2014 84.37 86.15 84.34 85.96 31,355,601 +2.54(+3.04%)
Oct 20, 2014 82.63 83.03 82.42 83.42 26,502,575 +0.72(+0.87%)
Oct 17, 2014 83.51 85.90 82.00 82.70 37,999,980 +0.70(+0.85%)
Oct 16, 2014 78.83 82.82 78.50 82.00 59,797,037 +1.44(+1.79%)
Oct 15, 2014 79.95 80.77 77.51 80.56 69,465,749 +0.61(+0.76%)
Oct 14, 2014 81.65 82.29 79.51 79.95 55,994,912 -1.02(-1.26%)
Oct 13, 2014 83.37 84.39 80.86 80.97 47,547,102 -2.58(-3.09%)
Oct 10, 2014 84.49 85.41 82.68 83.55 60,474,277 -1.19(-1.40%)
Oct 09, 2014 87.30 87.45 84.50 84.74 36,669,919 -3.23(-3.67%)
Oct 08, 2014 86.87 88.05 85.47 87.97 35,989,857 +0.85(+0.98%)
Oct 07, 2014 87.80 88.93 87.09 87.12 17,897,589 -1.15(-1.30%)
Oct 06, 2014 88.62 89.17 87.62 88.27 20,122,671 +0.10(+0.11%)
Oct 03, 2014 88.75 88.80 87.42 88.17 20,098,867 -0.14(-0.16%)
Oct 02, 2014 88.25 88.89 86.78 88.31 29,246,361 -0.46(-0.52%)
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.