Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.94 59.37 59.37 59.37 12,039,589 +0.57(+0.97%)
Dec 30, 2013 59.29 59.35 58.74 58.80 10,504,115 -0.42(-0.71%)
Dec 27, 2013 59.13 59.30 58.94 59.22 8,746,068 +0.29(+0.49%)
Dec 26, 2013 58.68 59.01 58.58 58.93 13,205,677 +0.42(+0.71%)
Dec 24, 2013 58.24 58.57 58.17 58.52 8,340,649 +0.32(+0.55%)
Dec 23, 2013 58.35 58.58 58.12 58.19 14,562,899 +0.06(+0.10%)
Dec 20, 2013 58.09 58.36 57.98 58.13 23,398,588 +0.10(+0.18%)
Dec 19, 2013 57.73 58.06 57.54 58.03 16,783,204 +0.17(+0.29%)
Dec 18, 2013 57.17 57.88 56.62 57.86 22,860,934 +0.86(+1.51%)
Dec 17, 2013 57.28 57.38 56.82 57.00 14,740,616 -0.33(-0.57%)
Dec 16, 2013 57.14 57.52 56.98 57.33 18,214,708 +0.49(+0.87%)
Dec 13, 2013 56.84 56.92 56.58 56.84 18,221,560 -0.19(-0.33%)
Dec 12, 2013 56.78 57.28 56.67 57.02 16,448,631 +0.24(+0.42%)
Dec 11, 2013 57.58 57.66 56.66 56.78 21,847,856 -0.81(-1.41%)
Dec 10, 2013 57.64 57.94 57.52 57.60 15,818,983 -0.17(-0.30%)
Dec 09, 2013 57.84 57.99 57.51 57.77 19,578,706 +0.08(+0.14%)
Dec 06, 2013 58.01 58.11 57.51 57.69 17,484,280 +0.18(+0.31%)
Dec 05, 2013 57.56 57.80 57.40 57.51 15,072,822 -0.19(-0.34%)
Dec 04, 2013 57.82 58.01 57.24 57.70 15,027,049 -0.19(-0.32%)
Dec 03, 2013 57.62 58.07 57.50 57.89 16,201,430 +0.14(+0.24%)
Dec 02, 2013 57.77 58.14 57.42 57.75 14,408,334 +0.04(+0.07%)
Nov 29, 2013 57.82 58.21 57.55 57.71 7,454,253 -0.12(-0.21%)
Nov 27, 2013 58.06 58.33 57.50 57.83 13,958,852 -0.39(-0.68%)
Nov 26, 2013 58.31 58.59 57.99 58.22 10,146,561 -0.15(-0.25%)
Nov 25, 2013 58.84 58.84 58.08 58.37 14,583,760 -0.53(-0.91%)
Nov 22, 2013 58.79 58.91 58.27 58.91 11,322,930 +0.31(+0.54%)
Nov 21, 2013 58.24 58.68 58.16 58.59 10,666,652 +0.55(+0.95%)
Nov 20, 2013 58.42 58.61 57.86 58.04 19,864,978 -0.14(-0.24%)
Nov 19, 2013 57.96 58.37 57.68 58.18 14,163,828 +0.10(+0.17%)
Nov 18, 2013 58.77 58.82 57.89 58.08 15,654,795 -0.45(-0.76%)
Nov 15, 2013 58.42 58.54 58.09 58.52 11,038,807 +0.32(+0.55%)
Nov 14, 2013 57.83 58.24 57.79 58.20 14,382,612 +0.35(+0.60%)
Nov 13, 2013 57.10 57.86 57.10 57.86 16,281,299 +0.50(+0.87%)
Nov 12, 2013 57.78 57.88 57.19 57.36 12,966,282 -0.53(-0.92%)
Nov 11, 2013 57.88 58.08 57.70 57.89 7,670,006 +0.11(+0.18%)
Nov 08, 2013 56.96 57.84 56.88 57.78 19,835,684 +0.85(+1.49%)
Nov 07, 2013 57.98 58.06 56.75 56.94 31,279,226 -0.89(-1.54%)
Nov 06, 2013 58.00 58.26 57.63 57.83 13,619,135 +0.17(+0.30%)
Nov 05, 2013 57.93 58.09 57.60 57.66 11,881,210 -0.53(-0.91%)
Nov 04, 2013 57.75 58.23 57.62 58.18 10,824,023 +0.71(+1.24%)
Nov 01, 2013 57.66 57.71 56.78 57.47 18,494,620 -0.21(-0.36%)
Oct 31, 2013 57.92 58.20 57.49 57.68 13,517,616 -0.20(-0.35%)
Oct 30, 2013 58.25 58.50 57.42 57.88 16,938,224 -0.39(-0.68%)
Oct 29, 2013 58.01 58.31 57.96 58.27 9,572,742 +0.41(+0.70%)
Oct 28, 2013 57.85 57.99 57.55 57.86 11,446,169 +0.05(+0.08%)
Oct 25, 2013 57.60 57.97 57.43 57.82 13,109,562 +0.35(+0.60%)
Oct 24, 2013 57.26 57.57 56.89 57.47 11,792,328 +0.27(+0.48%)
Oct 23, 2013 57.62 57.68 57.03 57.20 25,010,514 -0.91(-1.56%)
Oct 22, 2013 58.06 58.48 57.85 58.10 21,305,070 +0.32(+0.55%)
Oct 21, 2013 58.02 58.24 57.66 57.78 11,653,170 -0.26(-0.45%)
Oct 18, 2013 57.86 58.04 57.60 58.04 19,397,816 +0.63(+1.09%)
Oct 17, 2013 57.24 57.44 57.08 57.42 18,209,214 +0.12(+0.21%)
Oct 16, 2013 56.83 57.47 56.80 57.30 18,877,860 +0.85(+1.50%)
Oct 15, 2013 56.45 56.82 56.23 56.45 17,063,020 -0.21(-0.37%)
Oct 14, 2013 55.94 56.69 55.81 56.66 12,525,507 +0.38(+0.68%)
Oct 11, 2013 55.43 56.45 55.37 56.27 17,862,444 +0.60(+1.08%)
Oct 10, 2013 55.04 55.68 55.03 55.67 19,174,138 +1.01(+1.86%)
Oct 09, 2013 54.85 54.90 54.28 54.66 19,559,624 -0.19(-0.35%)
Oct 08, 2013 55.47 55.59 54.80 54.85 15,776,491 -0.59(-1.07%)
Oct 07, 2013 55.33 55.80 55.26 55.45 11,875,955 -0.46(-0.82%)
Oct 04, 2013 55.47 56.05 55.23 55.91 13,949,531 +0.56(+1.01%)
Oct 03, 2013 55.78 55.81 55.08 55.35 15,186,740 -0.49(-0.87%)
Oct 02, 2013 55.47 55.90 55.18 55.83 11,554,016 +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.