Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 54.67 55.11 54.57 54.91 15,655,247 -0.42(-0.77%)
Sep 27, 2013 55.30 55.41 55.12 55.34 10,826,902 -0.19(-0.35%)
Sep 26, 2013 55.57 55.66 55.27 55.53 11,649,357 +0.10(+0.18%)
Sep 25, 2013 55.60 55.77 55.42 55.43 16,899,292 -0.01(-0.02%)
Sep 24, 2013 55.38 55.85 55.22 55.44 8,364,920 +0.05(+0.10%)
Sep 23, 2013 55.52 55.64 55.23 55.39 12,744,079 -0.27(-0.49%)
Sep 20, 2013 56.15 56.29 55.56 55.66 21,098,118 -0.46(-0.81%)
Sep 19, 2013 56.34 56.53 56.02 56.12 13,861,523 -0.14(-0.25%)
Sep 18, 2013 55.57 56.49 55.41 56.26 16,890,340 +0.67(+1.21%)
Sep 17, 2013 55.35 55.74 55.27 55.58 8,224,052 +0.25(+0.45%)
Sep 16, 2013 55.75 55.77 55.25 55.33 12,237,558 -0.01(-0.02%)
Sep 13, 2013 55.41 55.56 55.25 55.35 9,069,072 -0.02(-0.04%)
Sep 12, 2013 55.58 55.75 55.33 55.37 16,231,443 -0.33(-0.59%)
Sep 11, 2013 55.27 55.70 55.02 55.70 16,226,877 +0.42(+0.76%)
Sep 10, 2013 55.31 55.35 54.80 55.27 13,879,781 +0.02(+0.04%)
Sep 09, 2013 54.84 55.32 54.76 55.25 12,670,290 +0.61(+1.12%)
Sep 06, 2013 54.86 55.07 54.26 54.64 12,173,779 -0.01(-0.01%)
Sep 05, 2013 54.57 54.89 54.54 54.65 9,275,581 +0.18(+0.33%)
Sep 04, 2013 54.11 54.63 53.99 54.47 11,358,256 +0.29(+0.54%)
Sep 03, 2013 54.32 54.51 53.91 54.17 13,096,853 +0.40(+0.74%)
Aug 30, 2013 54.00 54.07 53.65 53.78 12,956,388 -0.02(-0.04%)
Aug 29, 2013 54.26 54.30 53.70 53.80 17,305,070 -0.57(-1.04%)
Aug 28, 2013 53.65 54.57 53.63 54.36 18,046,674 +0.89(+1.66%)
Aug 27, 2013 53.41 53.86 53.37 53.47 15,472,261 -0.34(-0.62%)
Aug 26, 2013 54.05 54.26 53.70 53.81 11,024,463 -0.09(-0.17%)
Aug 23, 2013 53.69 53.99 53.37 53.90 11,213,041 +0.38(+0.71%)
Aug 22, 2013 52.97 53.73 52.86 53.52 12,645,868 +0.78(+1.49%)
Aug 21, 2013 52.88 53.20 52.63 52.74 14,389,808 -0.29(-0.55%)
Aug 20, 2013 52.73 54.72 52.64 53.03 13,707,716 +0.32(+0.61%)
Aug 19, 2013 53.42 53.48 52.67 52.70 16,452,495 -0.85(-1.59%)
Aug 16, 2013 53.66 53.75 53.35 53.55 13,576,140 -0.22(-0.40%)
Aug 15, 2013 53.73 54.01 53.53 53.77 16,390,785 -0.30(-0.55%)
Aug 14, 2013 54.19 54.42 54.03 54.07 9,423,309 -0.25(-0.46%)
Aug 13, 2013 54.27 54.44 53.97 54.32 10,490,710 +0.10(+0.18%)
Aug 12, 2013 54.08 54.43 54.06 54.22 9,562,754 -0.23(-0.42%)
Aug 09, 2013 54.60 54.73 54.19 54.45 14,887,658 -0.16(-0.30%)
Aug 08, 2013 54.58 54.73 54.14 54.61 10,222,316 +0.30(+0.55%)
Aug 07, 2013 54.36 54.52 54.09 54.32 10,660,266 -0.19(-0.35%)
Aug 06, 2013 54.71 54.98 54.36 54.51 9,850,372 -0.34(-0.61%)
Aug 05, 2013 54.78 54.88 54.57 54.84 7,873,847 -0.13(-0.24%)
Aug 02, 2013 55.02 55.05 54.62 54.98 12,415,889 -0.24(-0.44%)
Aug 01, 2013 54.78 55.28 54.76 55.22 16,148,388 +0.88(+1.63%)
Jul 31, 2013 54.26 54.73 54.22 54.34 17,060,392 +0.18(+0.33%)
Jul 30, 2013 54.28 54.39 53.85 54.16 12,036,242 -0.11(-0.19%)
Jul 29, 2013 54.55 54.59 54.05 54.26 12,579,900 -0.45(-0.83%)
Jul 26, 2013 54.61 54.76 54.25 54.72 10,359,951 -0.14(-0.25%)
Jul 25, 2013 54.45 54.93 54.29 54.86 14,593,394 +0.36(+0.67%)
Jul 24, 2013 55.17 55.21 54.22 54.50 14,164,629 -0.61(-1.11%)
Jul 23, 2013 55.15 55.35 55.04 55.11 9,115,576 +0.09(+0.17%)
Jul 22, 2013 55.16 55.19 54.96 55.02 10,317,806 -0.18(-0.32%)
Jul 19, 2013 54.63 55.19 54.51 55.19 16,207,721 +0.76(+1.39%)
Jul 18, 2013 54.05 54.59 54.02 54.44 14,287,741 +0.58(+1.08%)
Jul 17, 2013 53.78 54.02 53.70 53.85 9,377,625 +0.23(+0.42%)
Jul 16, 2013 53.99 54.09 53.28 53.63 10,198,707 -0.33(-0.61%)
Jul 15, 2013 54.03 54.14 53.86 53.95 15,767,402 -0.05(-0.09%)
Jul 12, 2013 53.63 54.03 53.62 54.00 13,314,973 +0.30(+0.56%)
Jul 11, 2013 53.94 53.98 53.41 53.70 21,972,880 +0.43(+0.80%)
Jul 10, 2013 53.80 53.80 53.16 53.27 16,400,051 -0.33(-0.62%)
Jul 09, 2013 53.35 53.67 53.25 53.60 14,041,600 +0.54(+1.02%)
Jul 08, 2013 52.97 53.37 52.94 53.06 17,563,428 +0.34(+0.65%)
Jul 05, 2013 52.37 52.74 51.98 52.72 15,636,088 +0.65(+1.24%)
Jul 03, 2013 51.96 52.15 51.65 52.07 7,973,768 -0.03(-0.06%)
Jul 02, 2013 52.00 52.54 51.85 52.10 13,183,900 +0.11(+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.