Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.70 63.76 63.19 63.38 11,874,947 +0.00(+0.00%)
Mar 28, 2014 62.81 63.52 62.77 63.38 13,988,784 +0.78(+1.25%)
Mar 27, 2014 62.12 62.79 61.97 62.60 15,998,983 +0.51(+0.81%)
Mar 26, 2014 62.60 62.76 62.05 62.09 11,937,484 -0.29(-0.47%)
Mar 25, 2014 62.15 62.44 62.13 62.39 9,939,865 +0.56(+0.90%)
Mar 24, 2014 62.15 62.44 61.72 61.83 14,049,524 -0.13(-0.21%)
Mar 21, 2014 62.00 62.42 61.95 61.96 19,854,468 +0.17(+0.27%)
Mar 20, 2014 61.25 61.89 61.04 61.79 12,228,448 +0.24(+0.39%)
Mar 19, 2014 62.04 62.06 61.17 61.55 13,073,652 -0.47(-0.75%)
Mar 18, 2014 61.73 62.21 61.54 62.02 9,852,616 +0.52(+0.84%)
Mar 17, 2014 61.42 61.69 61.26 61.50 14,685,915 +0.33(+0.53%)
Mar 14, 2014 61.05 61.42 60.96 61.17 15,042,768 +0.06(+0.09%)
Mar 13, 2014 61.83 61.85 60.88 61.12 15,899,690 -0.62(-1.00%)
Mar 12, 2014 61.30 61.89 61.23 61.73 13,227,674 +0.01(+0.01%)
Mar 11, 2014 62.51 62.56 61.52 61.73 17,301,140 -0.71(-1.13%)
Mar 10, 2014 62.27 62.48 61.91 62.44 12,515,907 +0.10(+0.16%)
Mar 07, 2014 62.47 62.51 62.10 62.34 13,912,252 +0.12(+0.19%)
Mar 06, 2014 61.81 62.28 61.78 62.22 10,980,077 +0.45(+0.72%)
Mar 05, 2014 62.16 62.22 61.61 61.77 15,310,686 -0.58(-0.93%)
Mar 04, 2014 62.22 62.53 61.97 62.35 14,838,415 +0.67(+1.09%)
Mar 03, 2014 61.70 62.39 61.48 61.68 17,578,988 -0.40(-0.64%)
Feb 28, 2014 61.80 62.31 61.71 62.07 14,790,152 +0.31(+0.50%)
Feb 27, 2014 61.72 61.86 61.32 61.76 13,174,389 +0.06(+0.10%)
Feb 26, 2014 62.12 62.19 61.51 61.70 14,174,724 -0.39(-0.63%)
Feb 25, 2014 62.00 62.21 61.59 62.09 13,531,151 -0.03(-0.05%)
Feb 24, 2014 61.65 62.66 61.20 62.12 26,262,930 +0.92(+1.50%)
Feb 21, 2014 61.82 61.83 61.16 61.20 16,355,192 -0.49(-0.79%)
Feb 20, 2014 61.26 61.80 61.17 61.68 13,296,430 +0.40(+0.66%)
Feb 19, 2014 61.01 61.90 61.01 61.28 33,564,800 +0.08(+0.13%)
Feb 18, 2014 61.02 61.28 60.91 61.20 12,491,164 +0.28(+0.45%)
Feb 14, 2014 60.19 60.93 60.93 60.93 17,817,342 +0.79(+1.31%)
Feb 13, 2014 59.57 60.30 59.41 60.14 13,825,398 +0.28(+0.47%)
Feb 12, 2014 60.18 60.30 59.79 59.86 9,604,450 -0.14(-0.24%)
Feb 11, 2014 59.29 60.20 59.23 60.00 15,326,213 +0.77(+1.30%)
Feb 10, 2014 59.50 59.58 58.98 59.23 11,209,775 -0.29(-0.49%)
Feb 07, 2014 59.24 59.61 58.88 59.52 17,512,226 +0.64(+1.08%)
Feb 06, 2014 58.17 59.02 58.15 58.88 18,336,446 +0.86(+1.49%)
Feb 05, 2014 58.59 58.60 57.93 58.02 38,463,304 -0.57(-0.98%)
Feb 04, 2014 58.32 58.74 58.11 58.59 28,708,148 +0.59(+1.03%)
Feb 03, 2014 58.99 59.24 57.91 57.99 35,516,404 -1.06(-1.79%)
Jan 31, 2014 59.13 59.56 58.80 59.05 22,568,590 -0.77(-1.29%)
Jan 30, 2014 60.03 60.13 59.48 59.82 17,295,220 +0.19(+0.32%)
Jan 29, 2014 59.44 60.04 59.13 59.63 28,405,538 -0.33(-0.56%)
Jan 28, 2014 59.65 60.06 59.49 59.96 12,851,548 +0.45(+0.76%)
Jan 27, 2014 59.83 59.95 59.09 59.51 22,644,214 -0.21(-0.36%)
Jan 24, 2014 60.63 60.63 59.69 59.72 24,606,026 -1.27(-2.09%)
Jan 23, 2014 61.37 61.49 60.71 61.00 21,034,114 -0.70(-1.14%)
Jan 22, 2014 61.56 61.77 61.31 61.70 14,823,016 +0.28(+0.46%)
Jan 21, 2014 61.34 61.56 60.90 61.42 17,967,470 +0.50(+0.83%)
Jan 17, 2014 61.16 60.91 60.91 60.91 17,837,958 -0.10(-0.16%)
Jan 16, 2014 60.81 61.03 60.53 61.01 15,760,252 +0.09(+0.14%)
Jan 15, 2014 61.10 61.10 60.83 60.93 16,471,390 -0.18(-0.29%)
Jan 14, 2014 60.56 61.13 60.56 61.10 18,669,252 +0.79(+1.30%)
Jan 13, 2014 61.37 61.47 60.26 60.32 23,595,574 -1.23(-1.99%)
Jan 10, 2014 61.54 61.62 61.14 61.54 14,783,949 +0.05(+0.08%)
Jan 09, 2014 61.75 61.85 60.98 61.49 17,258,460 -0.19(-0.31%)
Jan 08, 2014 62.12 62.14 61.45 61.68 15,449,357 -0.43(-0.70%)
Jan 07, 2014 61.83 62.16 61.51 62.12 9,385,500 +0.47(+0.76%)
Jan 06, 2014 61.75 61.85 61.30 61.65 13,070,102 +0.08(+0.14%)
Jan 03, 2014 61.85 62.10 61.44 61.56 13,716,734 -0.23(-0.37%)
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.