Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 70.73 70.93 70.46 70.84 8,892,872 +0.06(+0.08%)
Jun 27, 2014 70.61 70.82 70.37 70.78 11,628,183 +0.00(+0.00%)
Jun 26, 2014 70.75 70.84 70.14 70.78 11,408,304 +0.08(+0.11%)
Jun 25, 2014 69.89 70.78 69.81 70.71 19,488,860 +0.53(+0.76%)
Jun 24, 2014 71.62 71.67 70.02 70.18 24,867,428 -1.51(-2.10%)
Jun 23, 2014 71.65 71.85 71.46 71.68 11,196,613 +0.25(+0.36%)
Jun 20, 2014 71.09 71.47 70.86 71.43 12,853,087 +0.70(+0.99%)
Jun 19, 2014 70.27 70.74 70.07 70.73 12,294,146 +0.50(+0.71%)
Jun 18, 2014 69.72 70.29 69.49 70.23 20,953,370 +0.53(+0.76%)
Jun 17, 2014 69.61 69.71 69.25 69.70 14,260,334 -0.05(-0.07%)
Jun 16, 2014 69.58 69.90 69.45 69.75 18,787,900 +0.42(+0.60%)
Jun 13, 2014 68.86 69.34 68.45 69.33 13,822,739 +0.66(+0.95%)
Jun 12, 2014 68.75 69.13 68.55 68.68 16,848,262 +0.23(+0.33%)
Jun 11, 2014 67.98 68.54 67.84 68.45 7,918,698 +0.26(+0.38%)
Jun 10, 2014 68.31 68.37 68.05 68.19 5,258,114 -0.01(-0.01%)
Jun 06, 2014 67.79 68.29 67.79 68.20 7,694,116 +0.56(+0.82%)
Jun 05, 2014 67.18 67.75 67.05 67.64 8,711,688 +0.39(+0.58%)
Jun 04, 2014 67.17 67.32 66.97 67.25 5,214,072 -0.04(-0.05%)
Jun 03, 2014 66.90 67.37 66.89 67.29 8,507,222 +0.23(+0.35%)
Jun 02, 2014 67.20 67.44 66.86 67.06 7,205,313 -0.08(-0.13%)
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%)
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.