Energy Select Sector SPDR (NY: XLE )

58.02 USD +0.65 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 82.30 83.02 82.24 82.42 11,247,470 +0.27(+0.33%)
Jul 30, 2013 82.33 82.50 81.68 82.15 7,935,180 -0.16(-0.19%)
Jul 29, 2013 82.74 82.81 81.98 82.31 8,293,599 -0.69(-0.83%)
Jul 26, 2013 82.83 83.06 82.28 83.00 6,830,045 -0.21(-0.25%)
Jul 25, 2013 82.59 83.32 82.35 83.21 9,621,043 +0.55(+0.67%)
Jul 24, 2013 83.68 83.74 82.24 82.66 9,338,370 -0.93(-1.11%)
Jul 23, 2013 83.66 83.96 83.49 83.59 6,009,661 +0.14(+0.17%)
Jul 22, 2013 83.67 83.72 83.37 83.45 6,802,260 -0.27(-0.32%)
Jul 19, 2013 82.87 83.72 82.68 83.72 10,685,327 +1.15(+1.39%)
Jul 18, 2013 81.98 82.80 81.94 82.57 9,419,534 +0.89(+1.08%)
Jul 17, 2013 81.58 81.94 81.45 81.68 6,182,423 +0.35(+0.42%)
Jul 16, 2013 81.89 82.05 80.82 81.34 6,723,741 -0.50(-0.61%)
Jul 15, 2013 81.96 82.12 81.69 81.84 10,395,036 -0.07(-0.09%)
Jul 12, 2013 81.35 81.96 81.33 81.91 8,778,214 +0.46(+0.56%)
Jul 11, 2013 81.82 81.88 81.01 81.45 14,486,145 +0.65(+0.80%)
Jul 10, 2013 81.60 81.60 80.63 80.80 10,812,125 -0.50(-0.62%)
Jul 09, 2013 80.93 81.41 80.77 81.30 9,257,260 +0.82(+1.02%)
Jul 08, 2013 80.35 80.96 80.30 80.48 11,579,109 +0.52(+0.65%)
Jul 05, 2013 79.44 79.99 78.85 79.96 10,308,464 +0.98(+1.24%)
Jul 03, 2013 78.82 79.11 78.35 78.98 5,256,897 -0.05(-0.06%)
Jul 02, 2013 78.88 79.70 78.64 79.03 8,691,801 +0.17(+0.22%)
Jul 01, 2013 78.79 79.52 78.63 78.86 11,960,623 +0.56(+0.72%)
Jun 28, 2013 78.33 78.92 78.05 78.30 10,818,640 -0.33(-0.42%)
Jun 27, 2013 78.88 79.34 78.59 78.63 8,163,246 +0.15(+0.19%)
Jun 26, 2013 78.38 78.72 77.81 78.48 11,202,729 +0.48(+0.62%)
Jun 25, 2013 77.86 78.25 77.34 78.00 12,540,219 +0.99(+1.29%)
Jun 24, 2013 77.32 77.87 76.02 77.01 18,904,721 -1.16(-1.48%)
Jun 21, 2013 78.69 78.76 77.25 78.17 20,554,242 -0.24(-0.31%)
Jun 20, 2013 79.71 79.75 78.17 78.41 25,490,445 -2.36(-2.92%)
Jun 19, 2013 81.45 81.90 80.69 80.77 15,053,565 -0.75(-0.92%)
Jun 18, 2013 80.95 81.77 80.92 81.52 7,741,616 +0.46(+0.57%)
Jun 17, 2013 80.45 81.27 80.41 81.06 11,097,532 +1.15(+1.44%)
Jun 14, 2013 80.74 80.82 79.72 79.91 10,399,235 -0.78(-0.97%)
Jun 13, 2013 79.34 80.90 79.24 80.69 12,392,958 +1.33(+1.68%)
Jun 12, 2013 80.65 80.79 79.18 79.36 9,344,691 -0.49(-0.61%)
Jun 11, 2013 80.09 80.62 79.75 79.85 10,595,875 -1.23(-1.52%)
Jun 10, 2013 81.66 81.68 80.81 81.08 7,944,000 -0.23(-0.28%)
Jun 07, 2013 80.83 81.38 80.36 81.31 10,581,977 +1.01(+1.26%)
Jun 06, 2013 79.75 80.34 79.10 80.30 18,323,163 +0.60(+0.75%)
Jun 05, 2013 80.40 80.69 79.65 79.70 17,795,777 -0.94(-1.17%)
Jun 04, 2013 80.88 81.39 80.04 80.64 15,981,001 -0.64(-0.79%)
Jun 03, 2013 80.80 81.30 80.43 81.28 18,365,228 +0.78(+0.97%)
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%)
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.