Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 56.75 56.66 56.66 56.66 30,096,192 -0.43(-0.75%)
Dec 30, 2014 57.48 57.60 56.91 57.09 26,749,310 -0.46(-0.80%)
Dec 29, 2014 57.47 57.98 57.20 57.55 25,450,430 +0.21(+0.36%)
Dec 26, 2014 57.58 57.84 57.09 57.34 20,208,494 -0.01(-0.02%)
Dec 24, 2014 57.44 57.35 57.35 57.35 19,626,184 -0.42(-0.73%)
Dec 23, 2014 57.50 57.97 57.09 57.78 37,058,644 +0.69(+1.22%)
Dec 22, 2014 57.24 57.38 56.49 57.08 46,358,244 -0.59(-1.02%)
Dec 19, 2014 56.52 57.74 55.89 57.67 65,304,332 +1.79(+3.20%)
Dec 18, 2014 56.24 56.45 54.47 55.88 73,447,488 +1.05(+1.92%)
Dec 17, 2014 52.95 55.36 52.85 54.83 87,802,408 +2.18(+4.15%)
Dec 16, 2014 51.71 54.27 51.58 52.65 80,517,616 +0.46(+0.89%)
Dec 15, 2014 53.09 53.59 52.07 52.18 66,741,764 -0.47(-0.89%)
Dec 12, 2014 53.01 53.62 52.56 52.65 70,365,608 -1.00(-1.86%)
Dec 11, 2014 53.61 55.02 53.53 53.65 49,956,964 -0.04(-0.07%)
Dec 10, 2014 54.52 54.59 53.33 53.69 62,588,008 -1.71(-3.08%)
Dec 09, 2014 54.67 55.62 54.49 55.39 47,314,604 +0.60(+1.09%)
Dec 08, 2014 56.34 56.55 54.67 54.79 57,886,016 -2.31(-4.05%)
Dec 05, 2014 57.67 57.84 56.88 57.11 32,956,272 -0.69(-1.19%)
Dec 04, 2014 57.74 58.17 57.28 57.80 33,146,686 -0.51(-0.87%)
Dec 03, 2014 57.97 58.76 57.77 58.30 44,348,540 +0.70(+1.22%)
Dec 02, 2014 56.57 58.15 56.55 57.60 46,699,136 +0.62(+1.09%)
Dec 01, 2014 56.47 57.16 55.96 56.98 72,521,656 +0.20(+0.35%)
Nov 28, 2014 58.15 58.33 56.61 56.78 59,799,820 -3.90(-6.42%)
Nov 26, 2014 61.17 60.68 60.68 60.68 29,343,264 -0.78(-1.26%)
Nov 25, 2014 62.81 62.86 61.37 61.45 31,628,252 -1.02(-1.63%)
Nov 24, 2014 62.75 63.09 62.20 62.47 23,351,906 -0.48(-0.77%)
Nov 21, 2014 63.22 63.46 62.50 62.95 40,325,296 +0.81(+1.31%)
Nov 20, 2014 61.50 62.24 61.33 62.14 23,778,024 +0.77(+1.25%)
Nov 19, 2014 61.17 61.59 60.63 61.37 20,729,860 +0.32(+0.52%)
Nov 18, 2014 60.98 61.56 60.76 61.05 27,665,766 +0.05(+0.08%)
Nov 17, 2014 60.95 61.37 60.72 61.01 17,171,744 -0.32(-0.52%)
Nov 14, 2014 61.01 61.40 60.59 61.33 25,251,188 +0.62(+1.02%)
Nov 13, 2014 61.20 61.28 59.72 60.71 44,404,344 -0.82(-1.33%)
Nov 12, 2014 61.68 62.32 61.45 61.52 24,768,778 -0.55(-0.88%)
Nov 11, 2014 61.94 62.22 61.34 62.07 24,430,346 +0.18(+0.30%)
Nov 10, 2014 62.99 63.28 61.70 61.89 32,206,750 -0.56(-0.90%)
Nov 07, 2014 61.91 62.94 61.79 62.45 25,363,254 +0.68(+1.11%)
Nov 06, 2014 60.61 61.78 60.41 61.77 32,365,514 +0.77(+1.26%)
Nov 05, 2014 60.55 61.26 60.08 61.00 38,579,500 +1.05(+1.76%)
Nov 04, 2014 60.46 60.50 59.42 59.95 32,947,588 -1.26(-2.06%)
Nov 03, 2014 62.23 62.89 61.02 61.20 37,401,728 -0.98(-1.58%)
Oct 31, 2014 61.08 62.26 60.51 62.19 28,493,146 +1.24(+2.03%)
Oct 30, 2014 60.70 61.22 60.24 60.95 26,422,306 -0.22(-0.36%)
Oct 29, 2014 61.64 62.15 60.59 61.17 37,565,128 +0.20(+0.33%)
Oct 28, 2014 59.92 61.13 59.53 60.97 33,208,710 +1.36(+2.28%)
Oct 27, 2014 59.92 60.89 60.89 59.61 33,037,800 -1.28(-2.10%)
Oct 24, 2014 61.13 61.24 60.09 60.89 35,503,300 -0.21(-0.35%)
Oct 23, 2014 60.83 61.75 60.59 61.10 37,334,784 +1.12(+1.86%)
Oct 22, 2014 61.30 61.68 59.95 59.99 50,808,600 -1.16(-1.90%)
Oct 21, 2014 60.02 61.28 59.99 61.15 44,079,280 +1.81(+3.04%)
Oct 20, 2014 58.78 59.06 58.63 59.34 37,256,964 +0.51(+0.87%)
Oct 17, 2014 59.40 61.10 58.33 58.83 53,419,860 +0.50(+0.85%)
Oct 16, 2014 56.08 58.91 55.84 58.33 84,061,864 +1.02(+1.79%)
Oct 15, 2014 56.87 57.46 55.14 57.31 97,654,016 +0.43(+0.76%)
Oct 14, 2014 58.08 58.54 56.56 56.87 78,716,896 -0.73(-1.26%)
Oct 13, 2014 59.30 60.03 57.52 57.60 66,841,080 -1.84(-3.09%)
Oct 10, 2014 60.10 60.76 58.81 59.43 85,013,920 -0.85(-1.40%)
Oct 09, 2014 62.10 62.21 60.11 60.28 51,550,080 -2.30(-3.67%)
Oct 08, 2014 61.79 62.63 60.80 62.58 50,594,056 +0.60(+0.98%)
Oct 07, 2014 62.46 63.26 61.95 61.97 25,160,188 -0.82(-1.30%)
Oct 06, 2014 63.04 63.43 62.33 62.79 28,288,182 +0.07(+0.11%)
Oct 03, 2014 63.13 63.17 62.19 62.72 28,254,718 -0.10(-0.16%)
Oct 02, 2014 62.78 63.23 61.73 62.82 41,114,140 -0.33(-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.