Energy Select Sector SPDR (NY: XLE )

57.33 USD +0.28 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 81.86 82.12 80.49 80.50 15,007,973 -1.70(-2.07%)
May 30, 2013 82.16 82.61 81.63 82.20 12,074,738 -0.19(-0.23%)
May 29, 2013 81.95 82.70 81.79 82.39 12,752,944 -0.18(-0.22%)
May 28, 2013 82.86 83.23 82.15 82.57 10,708,385 +0.86(+1.05%)
May 24, 2013 81.46 81.72 81.00 81.71 8,664,935 -0.48(-0.58%)
May 23, 2013 81.12 82.19 80.85 82.19 12,791,697 +0.04(+0.05%)
May 22, 2013 83.23 83.95 81.75 82.15 19,839,309 -0.96(-1.16%)
May 21, 2013 83.48 83.83 82.83 83.11 10,838,234 -0.17(-0.20%)
May 20, 2013 82.08 83.46 82.08 83.28 10,192,179 +1.16(+1.41%)
May 17, 2013 81.21 82.21 81.12 82.12 14,658,823 +1.35(+1.67%)
May 16, 2013 80.94 81.39 80.59 80.77 12,055,390 -0.40(-0.49%)
May 15, 2013 81.02 81.43 80.49 81.17 13,048,454 +0.91(+1.13%)
May 13, 2013 80.07 80.30 79.81 80.26 7,423,024 -0.01(-0.01%)
May 10, 2013 80.24 80.40 79.57 80.27 13,221,416 -0.42(-0.52%)
May 09, 2013 80.79 81.08 80.25 80.69 8,135,533 -0.07(-0.09%)
May 08, 2013 80.57 80.91 80.26 80.76 7,170,357 +0.13(+0.16%)
May 07, 2013 80.37 80.98 80.07 80.63 9,700,579 +0.62(+0.77%)
May 06, 2013 79.51 80.33 79.51 80.01 12,007,004 +0.54(+0.68%)
May 03, 2013 78.61 79.68 78.06 79.47 14,048,952 +1.41(+1.81%)
May 02, 2013 77.36 78.28 77.09 78.06 13,597,010 +1.01(+1.31%)
May 01, 2013 77.60 77.81 76.96 77.05 15,323,964 -1.22(-1.56%)
Apr 30, 2013 78.05 78.30 77.35 78.27 10,035,473 +0.31(+0.40%)
Apr 29, 2013 77.65 78.28 77.30 77.96 12,214,647 +0.78(+1.01%)
Apr 26, 2013 77.14 77.37 77.03 77.18 11,162,840 -0.13(-0.17%)
Apr 25, 2013 77.44 78.24 76.94 77.31 13,638,708 +0.06(+0.08%)
Apr 24, 2013 76.51 77.61 76.43 77.25 13,715,065 +1.02(+1.34%)
Apr 23, 2013 75.66 76.29 75.30 76.23 13,947,569 +0.87(+1.15%)
Apr 22, 2013 74.93 75.67 74.28 75.36 13,347,958 +0.80(+1.07%)
Apr 19, 2013 75.28 75.43 74.11 74.56 13,416,431 -0.15(-0.20%)
Apr 18, 2013 74.29 75.18 73.61 74.71 20,535,564 +0.63(+0.85%)
Apr 17, 2013 75.07 75.15 73.51 74.08 20,626,668 -1.66(-2.19%)
Apr 16, 2013 75.57 75.85 74.70 75.74 16,460,348 +0.92(+1.23%)
Apr 15, 2013 77.13 77.17 74.76 74.82 24,793,188 -3.18(-4.08%)
Apr 12, 2013 78.71 78.86 77.57 78.00 19,437,031 -1.24(-1.56%)
Apr 11, 2013 79.26 79.62 78.73 79.24 11,311,229 +0.34(+0.43%)
Apr 10, 2013 78.68 79.21 78.56 78.90 9,191,726 +0.42(+0.54%)
Apr 09, 2013 78.00 78.81 77.63 78.48 9,579,730 +0.66(+0.85%)
Apr 08, 2013 77.44 77.86 77.15 77.82 8,903,560 +0.52(+0.67%)
Apr 05, 2013 76.13 77.39 75.99 77.30 16,619,755 +0.17(+0.22%)
Apr 04, 2013 77.17 77.60 76.64 77.13 13,752,680 -0.10(-0.13%)
Apr 03, 2013 78.73 78.78 76.99 77.23 15,743,410 -1.47(-1.87%)
Apr 02, 2013 79.28 79.34 78.45 78.70 8,399,712 -0.45(-0.57%)
Apr 01, 2013 79.31 79.54 78.61 79.15 7,407,742 -0.16(-0.20%)
Mar 28, 2013 79.54 79.87 79.27 79.31 6,895,296 -0.23(-0.29%)
Mar 27, 2013 78.84 79.67 78.63 79.54 5,694,669 +0.26(+0.33%)
Mar 26, 2013 78.87 79.38 78.75 79.28 6,931,136 +0.83(+1.06%)
Mar 25, 2013 79.06 79.39 78.12 78.45 9,839,497 -0.30(-0.38%)
Mar 22, 2013 78.35 78.88 78.30 78.75 7,904,759 +0.62(+0.79%)
Mar 21, 2013 78.15 78.76 78.07 78.13 8,277,473 -0.40(-0.51%)
Mar 20, 2013 78.66 78.79 78.08 78.53 6,822,935 +0.44(+0.56%)
Mar 19, 2013 79.09 79.09 77.39 78.09 12,352,015 -0.87(-1.10%)
Mar 18, 2013 78.59 79.44 78.53 78.96 8,046,905 -0.64(-0.80%)
Mar 15, 2013 79.64 79.95 79.26 79.60 11,246,580 -0.42(-0.52%)
Mar 14, 2013 79.07 80.14 79.07 80.02 10,990,981 +1.08(+1.37%)
Mar 13, 2013 79.00 79.24 78.74 78.94 7,782,651 -0.18(-0.23%)
Mar 12, 2013 79.10 79.54 78.87 79.12 8,523,233 +0.09(+0.11%)
Mar 11, 2013 78.73 79.16 78.39 79.03 8,163,963 +0.04(+0.05%)
Mar 08, 2013 78.93 79.12 78.49 78.99 7,817,031 +0.38(+0.48%)
Mar 07, 2013 78.39 78.74 78.04 78.61 8,466,181 +0.40(+0.51%)
Mar 06, 2013 78.45 78.60 77.92 78.21 8,200,054 +0.09(+0.12%)
Mar 05, 2013 78.14 78.42 77.81 78.12 9,984,766 +0.50(+0.64%)
Mar 04, 2013 77.52 77.73 76.85 77.62 10,421,639 -0.17(-0.22%)
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.