Energy Select Sector SPDR (NY: XLE )

47.11 USD -0.56 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 93.61 93.88 93.14 93.74 10,821,546 -0.08(-0.09%)
Apr 29, 2014 93.84 94.66 93.79 93.82 8,265,768 +0.43(+0.46%)
Apr 28, 2014 93.55 93.63 92.61 93.39 11,166,707 +0.16(+0.17%)
Apr 25, 2014 93.53 93.82 92.94 93.23 8,872,330 -0.56(-0.60%)
Apr 24, 2014 94.03 94.25 93.62 93.79 8,876,542 +0.03(+0.03%)
Apr 23, 2014 93.26 94.02 93.26 93.76 8,419,646 +0.49(+0.53%)
Apr 22, 2014 93.16 93.53 92.71 93.27 6,344,743 -0.15(-0.16%)
Apr 21, 2014 92.88 93.49 92.71 93.42 8,472,939 +0.63(+0.68%)
Apr 17, 2014 92.07 92.79 92.79 92.79 18,549,500 +0.84(+0.91%)
Apr 16, 2014 91.39 91.97 91.26 91.95 13,022,995 +1.09(+1.20%)
Apr 15, 2014 89.60 90.89 89.32 90.86 22,428,440 +1.20(+1.34%)
Apr 14, 2014 89.13 89.84 88.71 89.66 9,921,088 +1.21(+1.37%)
Apr 11, 2014 88.26 88.97 88.22 88.45 13,455,858 -0.25(-0.28%)
Apr 10, 2014 89.61 90.19 88.51 88.70 11,834,960 -1.25(-1.39%)
Apr 09, 2014 89.82 90.01 89.04 89.95 7,054,306 +0.41(+0.46%)
Apr 08, 2014 88.87 89.73 88.70 89.54 11,370,398 +0.89(+1.00%)
Apr 07, 2014 89.95 90.13 88.65 88.65 10,894,637 -1.51(-1.67%)
Apr 04, 2014 91.17 91.30 90.00 90.16 14,003,166 -0.33(-0.36%)
Apr 03, 2014 90.11 90.86 89.96 90.49 10,716,851 +0.58(+0.65%)
Apr 02, 2014 89.40 90.07 89.33 89.91 9,989,923 +0.32(+0.36%)
Apr 01, 2014 89.09 89.60 89.05 89.59 10,121,583 +0.53(+0.60%)
Mar 31, 2014 89.50 89.59 88.79 89.06 8,451,242 +0.00(+0.00%)
Mar 28, 2014 88.25 89.25 88.20 89.06 9,955,632 +1.10(+1.25%)
Mar 27, 2014 87.28 88.23 87.07 87.96 11,386,264 +0.71(+0.81%)
Mar 26, 2014 87.96 88.19 87.19 87.25 8,495,749 -0.41(-0.47%)
Mar 25, 2014 87.32 87.73 87.30 87.66 7,074,070 +0.78(+0.90%)
Mar 24, 2014 87.33 87.73 86.72 86.88 9,998,860 -0.18(-0.21%)
Mar 21, 2014 87.12 87.71 87.04 87.06 14,130,162 -0.19(-0.22%)
Mar 20, 2014 86.48 87.39 86.19 87.25 8,660,227 +0.34(+0.39%)
Mar 19, 2014 87.60 87.62 86.37 86.91 9,258,803 -0.66(-0.75%)
Mar 18, 2014 87.16 87.84 86.89 87.57 6,977,655 +0.73(+0.84%)
Mar 17, 2014 86.72 87.11 86.50 86.84 10,400,613 +0.46(+0.53%)
Mar 14, 2014 86.20 86.72 86.08 86.38 10,653,337 +0.08(+0.09%)
Mar 13, 2014 87.30 87.33 85.97 86.30 11,260,212 -0.87(-1.00%)
Mar 12, 2014 86.55 87.39 86.46 87.17 9,367,882 +0.01(+0.01%)
Mar 11, 2014 88.27 88.33 86.87 87.16 12,252,723 -1.00(-1.13%)
Mar 10, 2014 87.93 88.22 87.42 88.16 8,863,806 +0.14(+0.16%)
Mar 07, 2014 88.21 88.27 87.68 88.02 9,852,702 +0.17(+0.19%)
Mar 06, 2014 87.28 87.94 87.23 87.85 7,776,126 +0.63(+0.72%)
Mar 05, 2014 87.77 87.85 86.99 87.22 10,843,078 -0.82(-0.93%)
Mar 04, 2014 87.85 88.30 87.51 88.04 10,508,614 +0.95(+1.09%)
Mar 03, 2014 87.12 88.09 86.81 87.09 12,449,496 -0.56(-0.64%)
Feb 28, 2014 87.27 87.99 87.13 87.65 10,474,434 +0.44(+0.50%)
Feb 27, 2014 87.15 87.35 86.58 87.21 9,330,145 +0.09(+0.10%)
Feb 26, 2014 87.71 87.81 86.85 87.12 10,038,586 -0.55(-0.63%)
Feb 25, 2014 87.54 87.84 86.96 87.67 9,582,805 -0.04(-0.05%)
Feb 24, 2014 87.05 88.48 86.41 87.71 18,599,492 +1.30(+1.50%)
Feb 21, 2014 87.29 87.31 86.36 86.41 11,582,800 -0.69(-0.79%)
Feb 20, 2014 86.50 87.27 86.38 87.10 9,416,575 +0.57(+0.66%)
Feb 19, 2014 86.15 87.41 86.15 86.53 23,770,702 +0.11(+0.13%)
Feb 18, 2014 86.16 86.53 86.01 86.42 8,846,283 +0.39(+0.45%)
Feb 14, 2014 84.99 86.03 86.03 86.03 12,618,300 +1.11(+1.31%)
Feb 13, 2014 84.12 85.14 83.89 84.92 9,791,192 +0.40(+0.47%)
Feb 12, 2014 84.98 85.15 84.43 84.52 6,801,903 -0.20(-0.24%)
Feb 11, 2014 83.72 85.01 83.63 84.72 10,854,074 +1.09(+1.30%)
Feb 10, 2014 84.02 84.13 83.28 83.63 7,938,799 -0.41(-0.49%)
Feb 07, 2014 83.65 84.17 83.14 84.04 12,402,216 +0.90(+1.08%)
Feb 06, 2014 82.14 83.34 82.11 83.14 12,985,931 +1.22(+1.49%)
Feb 05, 2014 82.73 82.75 81.81 81.92 27,239,835 -0.81(-0.98%)
Feb 04, 2014 82.35 82.94 82.05 82.73 20,331,204 +0.84(+1.03%)
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.