Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.01 67.22 66.82 67.14 8,457,795 -0.05(-0.07%)
May 29, 2014 66.75 67.22 66.56 67.19 10,331,264 +0.57(+0.86%)
May 28, 2014 66.50 66.84 66.36 66.62 10,697,160 +0.11(+0.17%)
May 27, 2014 66.51 66.66 66.26 66.51 7,178,339 +0.18(+0.28%)
May 23, 2014 66.44 66.32 66.32 66.32 7,496,224 -0.27(-0.40%)
May 22, 2014 66.52 66.81 66.37 66.59 6,071,030 +0.07(+0.11%)
May 21, 2014 66.11 66.61 66.02 66.52 8,307,186 +0.71(+1.08%)
May 20, 2014 65.86 66.12 65.68 65.81 6,637,446 -0.19(-0.29%)
May 19, 2014 65.61 66.17 65.61 66.00 7,143,484 +0.20(+0.31%)
May 16, 2014 65.84 66.03 65.46 65.79 21,025,372 -0.17(-0.26%)
May 15, 2014 66.59 66.61 65.48 65.96 16,235,978 -0.76(-1.14%)
May 14, 2014 66.77 66.94 66.63 66.72 7,076,006 +0.03(+0.04%)
May 13, 2014 66.58 66.79 66.48 66.70 7,071,256 +0.25(+0.37%)
May 12, 2014 66.29 66.48 66.08 66.45 7,401,355 +0.46(+0.70%)
May 09, 2014 66.13 66.25 65.73 65.98 12,365,619 -0.06(-0.10%)
May 08, 2014 66.87 66.98 65.99 66.05 15,555,699 -0.96(-1.43%)
May 07, 2014 66.72 67.10 66.35 67.01 13,664,402 +0.58(+0.87%)
May 06, 2014 66.39 66.78 66.34 66.43 10,600,715 +0.10(+0.15%)
May 05, 2014 65.77 66.44 65.65 66.33 11,223,555 +0.31(+0.47%)
May 02, 2014 65.77 66.51 65.67 66.02 12,368,852 +0.13(+0.20%)
May 01, 2014 65.94 66.12 65.70 65.89 15,209,834 -0.15(-0.22%)
Apr 30, 2014 65.94 66.13 65.61 66.03 15,362,030 -0.06(-0.09%)
Apr 29, 2014 66.10 66.68 66.07 66.09 11,733,903 +0.30(+0.46%)
Apr 28, 2014 65.90 65.96 65.24 65.79 15,852,013 +0.11(+0.17%)
Apr 25, 2014 65.89 66.09 65.47 65.67 12,594,966 -0.39(-0.60%)
Apr 24, 2014 66.24 66.39 65.95 66.07 12,600,945 +0.02(+0.03%)
Apr 23, 2014 65.70 66.23 65.70 66.05 11,952,345 +0.35(+0.53%)
Apr 22, 2014 65.63 65.89 65.31 65.70 9,006,858 -0.11(-0.16%)
Apr 21, 2014 65.42 65.86 65.31 65.81 12,027,999 +0.44(+0.68%)
Apr 17, 2014 64.86 65.36 65.36 65.36 26,332,464 +0.59(+0.91%)
Apr 16, 2014 64.38 64.79 64.29 64.77 18,487,158 +0.77(+1.20%)
Apr 15, 2014 63.12 64.03 62.92 64.00 31,838,922 +0.85(+1.34%)
Apr 14, 2014 62.79 63.29 62.49 63.16 14,083,760 +0.85(+1.37%)
Apr 11, 2014 62.17 62.67 62.15 62.31 19,101,642 -0.18(-0.28%)
Apr 10, 2014 63.12 63.53 62.35 62.48 16,800,650 -0.88(-1.39%)
Apr 09, 2014 63.27 63.41 62.72 63.36 10,014,139 +0.29(+0.46%)
Apr 08, 2014 62.60 63.21 62.48 63.08 16,141,168 +0.63(+1.00%)
Apr 07, 2014 63.36 63.49 62.45 62.45 15,465,788 -1.06(-1.67%)
Apr 04, 2014 64.22 64.31 63.40 63.51 19,878,588 -0.23(-0.36%)
Apr 03, 2014 63.48 64.00 63.37 63.74 15,213,407 +0.41(+0.65%)
Apr 02, 2014 62.98 63.45 62.93 63.34 14,181,476 +0.23(+0.36%)
Apr 01, 2014 62.76 63.12 62.73 63.11 14,368,378 +0.37(+0.60%)
Mar 31, 2014 63.05 63.11 62.55 62.74 11,997,198 +0.00(+0.00%)
Mar 28, 2014 62.17 62.87 62.13 62.74 14,132,797 +0.77(+1.25%)
Mar 27, 2014 61.48 62.15 61.34 61.96 16,163,691 +0.50(+0.81%)
Mar 26, 2014 61.96 62.12 61.42 61.46 12,060,379 -0.29(-0.47%)
Mar 25, 2014 61.51 61.80 61.50 61.75 10,042,195 +0.55(+0.90%)
Mar 24, 2014 61.52 61.80 61.09 61.20 14,194,163 -0.13(-0.21%)
Mar 21, 2014 61.37 61.79 61.31 61.33 20,058,868 +0.17(+0.27%)
Mar 20, 2014 60.62 61.26 60.42 61.16 12,354,340 +0.24(+0.39%)
Mar 19, 2014 61.41 61.42 60.54 60.92 13,208,245 -0.46(-0.75%)
Mar 18, 2014 61.10 61.57 60.91 61.39 9,954,049 +0.51(+0.84%)
Mar 17, 2014 60.79 61.06 60.64 60.87 14,837,106 +0.32(+0.53%)
Mar 14, 2014 60.42 60.79 60.34 60.55 15,197,632 +0.06(+0.09%)
Mar 13, 2014 61.20 61.22 60.26 60.50 16,063,376 -0.61(-1.00%)
Mar 12, 2014 60.67 61.26 60.61 61.10 13,363,853 +0.01(+0.01%)
Mar 11, 2014 61.88 61.92 60.89 61.10 17,479,254 -0.70(-1.13%)
Mar 10, 2014 61.64 61.84 61.28 61.80 12,644,758 +0.10(+0.16%)
Mar 07, 2014 61.83 61.88 61.46 61.70 14,055,478 +0.12(+0.19%)
Mar 06, 2014 61.18 61.64 61.15 61.58 11,093,116 +0.44(+0.72%)
Mar 05, 2014 61.53 61.58 60.98 61.14 15,468,309 -0.57(-0.93%)
Mar 04, 2014 61.58 61.90 61.34 61.71 14,991,176 +0.67(+1.09%)
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.