Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2013 58.28 58.97 58.25 58.82 15,120,514 +0.37(+0.64%)
Sep 30, 2013 58.18 58.65 58.08 58.44 14,709,378 -0.45(-0.77%)
Sep 27, 2013 58.85 58.97 58.66 58.90 10,172,756 -0.20(-0.35%)
Sep 26, 2013 59.14 59.23 58.82 59.10 10,945,519 +0.11(+0.18%)
Sep 25, 2013 59.18 59.36 58.98 58.99 15,878,260 -0.01(-0.02%)
Sep 24, 2013 58.94 59.45 58.77 59.01 7,859,523 +0.06(+0.10%)
Sep 23, 2013 59.09 59.22 58.78 58.95 11,974,099 -0.29(-0.49%)
Sep 20, 2013 59.76 59.91 59.13 59.24 19,823,398 -0.48(-0.81%)
Sep 19, 2013 59.96 60.16 59.62 59.73 13,023,977 -0.15(-0.25%)
Sep 18, 2013 59.14 60.12 58.97 59.87 15,869,786 +0.72(+1.21%)
Sep 17, 2013 58.91 59.33 58.83 59.16 7,727,136 +0.27(+0.45%)
Sep 16, 2013 59.34 59.35 58.81 58.89 11,498,135 -0.01(-0.02%)
Sep 13, 2013 58.98 59.14 58.80 58.91 8,521,097 -0.02(-0.04%)
Sep 12, 2013 59.16 59.34 58.88 58.93 15,250,700 -0.35(-0.59%)
Sep 11, 2013 58.82 59.28 58.56 59.28 15,246,411 +0.45(+0.76%)
Sep 10, 2013 58.87 58.91 58.32 58.83 13,041,132 +0.02(+0.04%)
Sep 09, 2013 58.36 58.88 58.28 58.80 11,904,721 +0.65(+1.12%)
Sep 06, 2013 58.39 58.61 57.75 58.15 11,438,210 -0.01(-0.01%)
Sep 05, 2013 58.08 58.42 58.05 58.16 8,715,128 +0.19(+0.33%)
Sep 04, 2013 57.59 58.14 57.46 57.97 10,671,963 +0.31(+0.54%)
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.