Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 63.10 63.28 62.78 63.18 16,054,840 -0.05(-0.09%)
Apr 29, 2014 63.25 63.80 63.22 63.24 12,263,089 +0.29(+0.46%)
Apr 28, 2014 63.06 63.11 62.42 62.95 16,566,920 +0.11(+0.17%)
Apr 25, 2014 63.04 63.24 62.64 62.84 13,162,984 -0.38(-0.60%)
Apr 24, 2014 63.38 63.53 63.10 63.22 13,169,233 +0.02(+0.03%)
Apr 23, 2014 62.86 63.37 62.86 63.20 12,491,382 +0.33(+0.53%)
Apr 22, 2014 62.79 63.04 62.49 62.87 9,413,057 -0.10(-0.16%)
Apr 21, 2014 62.60 63.02 62.49 62.97 12,570,448 +0.42(+0.68%)
Apr 17, 2014 62.06 62.54 62.54 62.54 27,520,028 +0.57(+0.91%)
Apr 16, 2014 61.60 61.99 61.51 61.98 19,320,908 +0.73(+1.20%)
Apr 15, 2014 60.39 61.26 60.20 61.24 33,274,820 +0.81(+1.34%)
Apr 14, 2014 60.08 60.56 59.79 60.43 14,718,921 +0.82(+1.37%)
Apr 11, 2014 59.49 59.97 59.46 59.62 19,963,104 -0.17(-0.28%)
Apr 10, 2014 60.40 60.79 59.66 59.79 17,558,340 -0.84(-1.39%)
Apr 09, 2014 60.54 60.67 60.02 60.63 10,465,764 +0.28(+0.46%)
Apr 08, 2014 59.90 60.48 59.79 60.35 16,869,116 +0.60(+1.00%)
Apr 07, 2014 60.63 60.75 59.75 59.75 16,163,277 -1.02(-1.67%)
Apr 04, 2014 61.45 61.54 60.66 60.77 20,775,090 -0.22(-0.36%)
Apr 03, 2014 60.74 61.24 60.64 60.99 15,899,514 +0.39(+0.65%)
Apr 02, 2014 60.26 60.71 60.21 60.60 14,821,044 +0.22(+0.36%)
Apr 01, 2014 60.05 60.39 60.02 60.39 15,016,375 +0.36(+0.60%)
Mar 31, 2014 60.33 60.39 59.85 60.03 12,538,258 +0.00(+0.00%)
Mar 28, 2014 59.48 60.16 59.45 60.03 14,770,170 +0.74(+1.25%)
Mar 27, 2014 58.83 59.47 58.69 59.29 16,892,654 +0.48(+0.81%)
Mar 26, 2014 59.29 59.44 58.77 58.81 12,604,288 -0.28(-0.47%)
Mar 25, 2014 58.86 59.13 58.84 59.09 10,495,086 +0.53(+0.90%)
Mar 24, 2014 58.86 59.13 58.45 58.56 14,834,303 -0.12(-0.21%)
Mar 21, 2014 58.72 59.12 58.67 58.68 20,963,500 +0.16(+0.27%)
Mar 20, 2014 58.01 58.62 57.81 58.52 12,911,505 +0.23(+0.39%)
Mar 19, 2014 58.76 58.77 57.93 58.29 13,803,920 -0.44(-0.75%)
Mar 18, 2014 58.46 58.92 58.28 58.74 10,402,964 +0.49(+0.84%)
Mar 17, 2014 58.17 58.43 58.02 58.25 15,506,241 +0.31(+0.53%)
Mar 14, 2014 57.82 58.17 57.74 57.94 15,883,027 +0.05(+0.09%)
Mar 13, 2014 58.56 58.58 57.66 57.88 16,787,814 -0.58(-1.00%)
Mar 12, 2014 58.05 58.62 57.99 58.47 13,966,546 +0.01(+0.01%)
Mar 11, 2014 59.21 59.25 58.27 58.46 18,267,546 -0.67(-1.13%)
Mar 10, 2014 58.98 59.17 58.64 59.13 13,215,021 +0.09(+0.16%)
Mar 07, 2014 59.17 59.21 58.81 59.04 14,689,363 +0.11(+0.19%)
Mar 06, 2014 58.54 58.98 58.51 58.92 11,593,402 +0.42(+0.72%)
Mar 05, 2014 58.87 58.92 58.35 58.50 16,165,911 -0.55(-0.93%)
Mar 04, 2014 58.92 59.23 58.70 59.05 15,667,260 +0.64(+1.09%)
Mar 03, 2014 58.43 59.09 58.23 58.41 18,560,914 -0.38(-0.64%)
Feb 28, 2014 58.54 59.01 58.44 58.79 15,616,301 +0.30(+0.50%)
Feb 27, 2014 58.45 58.59 58.07 58.49 13,910,284 +0.06(+0.10%)
Feb 26, 2014 58.83 58.90 58.25 58.43 14,966,496 -0.37(-0.63%)
Feb 25, 2014 58.72 58.92 58.33 58.80 14,286,974 -0.03(-0.05%)
Feb 24, 2014 58.39 59.35 57.96 58.83 27,729,924 +0.87(+1.50%)
Feb 21, 2014 58.55 58.56 57.92 57.96 17,268,760 -0.46(-0.79%)
Feb 20, 2014 58.02 58.54 57.94 58.42 14,039,142 +0.38(+0.66%)
Feb 19, 2014 57.78 58.63 57.78 58.04 35,439,664 +0.07(+0.13%)
Feb 18, 2014 57.79 58.04 57.69 57.97 13,188,896 +0.26(+0.45%)
Feb 14, 2014 57.01 57.70 57.70 57.70 18,812,584 +0.74(+1.31%)
Feb 13, 2014 56.42 57.11 56.27 56.96 14,597,657 +0.27(+0.47%)
Feb 12, 2014 57.00 57.11 56.63 56.69 10,140,936 -0.13(-0.24%)
Feb 11, 2014 56.15 57.02 56.09 56.82 16,182,305 +0.73(+1.30%)
Feb 10, 2014 56.36 56.43 55.86 56.09 11,835,931 -0.27(-0.49%)
Feb 07, 2014 56.11 56.46 55.77 56.37 18,490,424 +0.60(+1.08%)
Feb 06, 2014 55.09 55.90 55.07 55.77 19,360,684 +0.82(+1.49%)
Feb 05, 2014 55.49 55.50 54.87 54.95 40,611,788 -0.54(-0.98%)
Feb 04, 2014 55.24 55.63 55.03 55.49 30,311,728 +0.56(+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.