Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 57.16 57.66 57.12 57.24 16,194,585 +0.19(+0.33%)
Jul 30, 2013 57.18 57.30 56.73 57.05 11,425,409 -0.11(-0.19%)
Jul 29, 2013 57.46 57.51 56.94 57.17 11,941,476 -0.48(-0.83%)
Jul 26, 2013 57.53 57.69 57.15 57.65 9,834,189 -0.15(-0.25%)
Jul 25, 2013 57.36 57.87 57.19 57.79 13,852,786 +0.38(+0.67%)
Jul 24, 2013 58.12 58.16 57.12 57.41 13,445,782 -0.65(-1.11%)
Jul 23, 2013 58.10 58.31 57.99 58.05 8,652,965 +0.10(+0.17%)
Jul 22, 2013 58.11 58.15 57.90 57.96 9,794,183 -0.19(-0.32%)
Jul 19, 2013 57.55 58.15 57.42 58.15 15,385,188 +0.80(+1.39%)
Jul 18, 2013 56.94 57.50 56.91 57.35 13,562,645 +0.61(+1.08%)
Jul 17, 2013 56.66 56.91 56.57 56.73 8,901,715 +0.24(+0.42%)
Jul 16, 2013 56.87 56.99 56.13 56.49 9,681,128 -0.35(-0.61%)
Jul 15, 2013 56.92 57.03 56.74 56.84 14,967,214 -0.05(-0.09%)
Jul 12, 2013 56.50 56.92 56.49 56.89 12,639,245 +0.32(+0.56%)
Jul 11, 2013 56.83 56.87 56.26 56.57 20,857,768 +0.45(+0.80%)
Jul 10, 2013 56.67 56.67 56.00 56.12 15,567,757 -0.35(-0.61%)
Jul 09, 2013 56.21 56.54 56.10 56.46 13,328,996 +0.57(+1.02%)
Jul 08, 2013 55.80 56.23 55.77 55.90 16,672,093 +0.36(+0.65%)
Jul 05, 2013 55.17 55.55 54.76 55.53 14,842,564 +0.68(+1.24%)
Jul 03, 2013 54.74 54.94 54.41 54.85 7,569,103 -0.03(-0.06%)
Jul 02, 2013 54.78 55.35 54.62 54.89 12,514,824 +0.12(+0.22%)
Jul 01, 2013 54.72 55.23 54.61 54.77 17,221,414 +0.39(+0.72%)
Jun 28, 2013 54.40 54.81 54.21 54.38 15,577,138 -0.23(-0.42%)
Jun 27, 2013 54.78 55.10 54.58 54.61 11,753,788 +0.10(+0.19%)
Jun 26, 2013 54.44 54.67 54.04 54.51 16,130,165 +0.33(+0.62%)
Jun 25, 2013 54.08 54.34 53.71 54.17 18,055,940 +0.69(+1.29%)
Jun 24, 2013 53.70 54.08 52.80 53.48 27,219,820 -0.81(-1.48%)
Jun 21, 2013 54.65 54.70 53.65 54.29 29,594,870 +0.09(+0.17%)
Jun 20, 2013 55.10 55.12 54.03 54.20 36,878,308 -1.63(-2.92%)
Jun 19, 2013 56.30 56.61 55.77 55.83 21,778,750 -0.52(-0.92%)
Jun 18, 2013 55.95 56.52 55.93 56.35 11,200,186 +0.32(+0.57%)
Jun 17, 2013 55.61 56.17 55.58 56.03 16,055,358 +0.79(+1.44%)
Jun 14, 2013 55.81 55.86 55.10 55.23 15,045,097 -0.54(-0.97%)
Jun 13, 2013 54.84 55.92 54.77 55.77 17,929,516 +0.92(+1.68%)
Jun 12, 2013 55.75 55.84 54.73 54.85 13,519,435 -0.34(-0.61%)
Jun 11, 2013 55.36 55.72 55.12 55.19 15,329,586 -0.85(-1.52%)
Jun 10, 2013 56.44 56.46 55.86 56.04 11,492,985 -0.16(-0.28%)
Jun 07, 2013 55.87 56.25 55.55 56.20 15,309,479 +0.70(+1.26%)
Jun 06, 2013 55.12 55.53 54.67 55.50 26,509,044 +0.41(+0.75%)
Jun 05, 2013 55.57 55.77 55.06 55.09 25,746,046 -0.65(-1.17%)
Jun 04, 2013 55.90 56.26 55.32 55.74 23,120,520 -0.44(-0.79%)
Jun 03, 2013 55.85 56.19 55.59 56.18 26,569,900 +0.54(+0.97%)
May 31, 2013 56.58 56.76 55.63 55.64 21,712,790 -1.18(-2.07%)
May 30, 2013 56.79 57.10 56.42 56.82 17,469,132 -0.13(-0.23%)
May 29, 2013 56.64 57.16 56.53 56.95 18,450,326 -0.12(-0.22%)
May 28, 2013 57.27 57.53 56.78 57.07 15,492,360 +0.59(+1.05%)
May 24, 2013 56.31 56.49 55.99 56.48 12,535,998 -0.33(-0.58%)
May 23, 2013 56.07 56.81 55.88 56.81 18,506,392 +0.03(+0.05%)
May 22, 2013 57.53 58.03 56.51 56.78 28,702,526 -0.66(-1.16%)
May 21, 2013 57.70 57.94 57.25 57.45 15,680,219 -0.12(-0.20%)
May 20, 2013 56.73 57.69 56.73 57.56 14,745,539 +0.80(+1.41%)
May 17, 2013 56.13 56.82 56.07 56.76 21,207,658 +0.93(+1.67%)
May 16, 2013 55.95 56.26 55.70 55.83 17,441,140 -0.28(-0.49%)
May 15, 2013 56.00 56.28 55.63 56.10 18,877,856 +0.63(+1.13%)
May 13, 2013 55.34 55.50 55.16 55.48 10,739,263 -0.01(-0.01%)
May 10, 2013 55.46 55.57 55.00 55.48 19,128,088 -0.29(-0.52%)
May 09, 2013 55.84 56.04 55.47 55.77 11,770,085 -0.05(-0.09%)
May 08, 2013 55.69 55.92 55.48 55.82 10,373,717 +0.09(+0.16%)
May 07, 2013 55.55 55.97 55.34 55.73 14,034,316 +0.43(+0.77%)
May 06, 2013 54.96 55.52 54.96 55.30 17,371,138 +0.37(+0.68%)
May 03, 2013 54.34 55.08 53.96 54.93 20,325,326 +0.97(+1.81%)
May 02, 2013 53.47 54.11 53.28 53.96 19,671,480 +0.70(+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.