Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 59.85 59.91 59.37 59.55 12,638,511 +0.00(+0.00%)
Mar 28, 2014 59.01 59.68 58.98 59.55 14,888,270 +0.74(+1.25%)
Mar 27, 2014 58.36 59.00 58.22 58.82 17,027,726 +0.47(+0.81%)
Mar 26, 2014 58.82 58.97 58.30 58.34 12,705,070 -0.27(-0.47%)
Mar 25, 2014 58.39 58.66 58.38 58.62 10,579,003 +0.52(+0.90%)
Mar 24, 2014 58.40 58.66 57.99 58.10 14,952,915 -0.12(-0.21%)
Mar 21, 2014 58.26 58.65 58.20 58.22 21,131,120 +0.16(+0.27%)
Mar 20, 2014 57.55 58.15 57.35 58.06 13,014,739 +0.23(+0.39%)
Mar 19, 2014 58.29 58.31 57.47 57.83 13,914,289 -0.44(-0.75%)
Mar 18, 2014 58.00 58.45 57.82 58.27 10,486,140 +0.49(+0.84%)
Mar 17, 2014 57.70 57.96 57.56 57.78 15,630,221 +0.31(+0.53%)
Mar 14, 2014 57.36 57.70 57.28 57.48 16,010,019 +0.05(+0.09%)
Mar 13, 2014 58.09 58.11 57.20 57.43 16,922,040 -0.58(-1.00%)
Mar 12, 2014 57.59 58.15 57.53 58.00 14,078,215 +0.01(+0.01%)
Mar 11, 2014 58.74 58.78 57.80 58.00 18,413,604 -0.67(-1.13%)
Mar 10, 2014 58.51 58.70 58.17 58.66 13,320,681 +0.09(+0.16%)
Mar 07, 2014 58.70 58.74 58.34 58.57 14,806,811 +0.11(+0.19%)
Mar 06, 2014 58.08 58.52 58.04 58.46 11,686,096 +0.42(+0.72%)
Mar 05, 2014 58.40 58.46 57.88 58.04 16,295,165 -0.55(-0.93%)
Mar 04, 2014 58.46 58.76 58.23 58.58 15,792,527 +0.63(+1.09%)
Mar 03, 2014 57.97 58.62 57.76 57.95 18,709,318 -0.37(-0.64%)
Feb 28, 2014 58.07 58.55 57.98 58.32 15,741,160 +0.29(+0.50%)
Feb 27, 2014 57.99 58.12 57.61 58.03 14,021,503 +0.06(+0.10%)
Feb 26, 2014 58.36 58.43 57.79 57.97 15,086,160 -0.37(-0.63%)
Feb 25, 2014 58.25 58.45 57.86 58.34 14,401,205 -0.03(-0.05%)
Feb 24, 2014 57.92 58.88 57.50 58.36 27,951,638 +0.87(+1.50%)
Feb 21, 2014 58.08 58.10 57.47 57.50 17,406,832 -0.46(-0.79%)
Feb 20, 2014 57.56 58.07 57.48 57.96 14,151,391 +0.38(+0.66%)
Feb 19, 2014 57.33 58.16 57.33 57.58 35,723,020 +0.07(+0.13%)
Feb 18, 2014 57.33 57.58 57.23 57.51 13,294,347 +0.26(+0.45%)
Feb 14, 2014 56.55 57.25 57.25 57.25 18,963,000 +0.74(+1.31%)
Feb 13, 2014 55.97 56.65 55.82 56.51 14,714,372 +0.27(+0.47%)
Feb 12, 2014 56.55 56.66 56.18 56.24 10,222,017 -0.13(-0.24%)
Feb 11, 2014 55.71 56.57 55.65 56.37 16,311,690 +0.73(+1.30%)
Feb 10, 2014 55.91 55.98 55.42 55.65 11,930,564 -0.27(-0.49%)
Feb 07, 2014 55.66 56.01 55.32 55.92 18,638,264 +0.60(+1.08%)
Feb 06, 2014 54.66 55.46 54.64 55.32 19,515,482 +0.81(+1.49%)
Feb 05, 2014 55.05 55.06 54.43 54.51 40,936,496 -0.54(-0.98%)
Feb 04, 2014 54.80 55.19 54.60 55.05 30,554,084 +0.56(+1.03%)
Feb 03, 2014 55.43 55.66 54.41 54.49 37,800,112 -0.99(-1.79%)
Jan 31, 2014 55.56 55.96 55.25 55.48 24,019,752 -0.73(-1.29%)
Jan 30, 2014 56.41 56.50 55.89 56.21 18,407,304 +0.18(+0.32%)
Jan 29, 2014 55.85 56.41 55.56 56.03 30,232,016 -0.31(-0.56%)
Jan 28, 2014 56.05 56.43 55.90 56.34 13,677,903 +0.43(+0.76%)
Jan 27, 2014 56.21 56.33 55.52 55.91 24,100,238 -0.20(-0.36%)
Jan 24, 2014 56.97 56.97 56.08 56.11 26,188,196 -1.20(-2.09%)
Jan 23, 2014 57.66 57.78 57.04 57.31 22,386,610 -0.66(-1.14%)
Jan 22, 2014 57.84 58.04 57.61 57.97 15,776,137 +0.27(+0.46%)
Jan 21, 2014 57.64 57.84 57.22 57.70 19,122,780 +0.47(+0.83%)
Jan 17, 2014 57.47 57.23 57.23 57.23 18,984,940 -0.09(-0.16%)
Jan 16, 2014 57.14 57.34 56.87 57.33 16,773,638 +0.08(+0.14%)
Jan 15, 2014 57.41 57.41 57.16 57.25 17,530,502 -0.17(-0.29%)
Jan 14, 2014 56.90 57.44 56.90 57.41 19,869,686 +0.74(+1.30%)
Jan 13, 2014 57.66 57.75 56.62 56.67 25,112,772 -1.15(-1.99%)
Jan 10, 2014 57.82 57.90 57.45 57.82 15,734,558 +0.05(+0.08%)
Jan 09, 2014 58.02 58.12 57.30 57.78 18,368,180 -0.18(-0.31%)
Jan 08, 2014 58.37 58.39 57.74 57.96 16,442,752 -0.41(-0.70%)
Jan 07, 2014 58.09 58.40 57.79 58.36 9,988,989 +0.44(+0.76%)
Jan 06, 2014 58.02 58.12 57.60 57.92 13,910,511 +0.08(+0.14%)
Jan 03, 2014 58.12 58.35 57.73 57.84 14,598,722 -0.21(-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.