Energy Select Sector SPDR (NY: XLE )

65.36 USD +1.06 (+1.66%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 20, 2022 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%)
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.