Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 62.60 62.78 62.28 62.68 16,183,211 -0.05(-0.09%)
Apr 29, 2014 62.75 63.30 62.72 62.74 12,361,142 +0.29(+0.46%)
Apr 28, 2014 62.56 62.61 61.93 62.45 16,699,386 +0.11(+0.17%)
Apr 25, 2014 62.54 62.74 62.15 62.34 13,268,233 -0.37(-0.60%)
Apr 24, 2014 62.88 63.02 62.60 62.72 13,274,531 +0.02(+0.03%)
Apr 23, 2014 62.36 62.87 62.36 62.70 12,591,261 +0.33(+0.53%)
Apr 22, 2014 62.30 62.54 61.99 62.37 9,488,322 -0.10(-0.16%)
Apr 21, 2014 62.10 62.52 61.99 62.47 12,670,958 +0.42(+0.68%)
Apr 17, 2014 61.57 62.05 62.05 62.05 27,740,072 +0.56(+0.91%)
Apr 16, 2014 61.11 61.50 61.02 61.49 19,475,394 +0.73(+1.20%)
Apr 15, 2014 59.91 60.78 59.73 60.76 33,540,880 +0.80(+1.34%)
Apr 14, 2014 59.60 60.08 59.32 59.95 14,836,610 +0.81(+1.37%)
Apr 11, 2014 59.02 59.49 58.99 59.15 20,122,724 -0.17(-0.28%)
Apr 10, 2014 59.92 60.31 59.19 59.31 17,698,734 -0.84(-1.39%)
Apr 09, 2014 60.06 60.19 59.54 60.15 10,549,447 +0.27(+0.46%)
Apr 08, 2014 59.43 60.00 59.31 59.87 17,003,998 +0.60(+1.00%)
Apr 07, 2014 60.15 60.27 59.28 59.28 16,292,516 -1.01(-1.67%)
Apr 04, 2014 60.96 61.05 60.18 60.29 20,941,202 -0.22(-0.36%)
Apr 03, 2014 60.26 60.76 60.16 60.51 16,026,644 +0.39(+0.65%)
Apr 02, 2014 59.78 60.23 59.73 60.12 14,939,550 +0.21(+0.36%)
Apr 01, 2014 59.57 59.91 59.55 59.91 15,136,443 +0.35(+0.60%)
Mar 31, 2014 59.85 59.91 59.37 59.55 12,638,511 +0.00(+0.00%)
Mar 28, 2014 59.01 59.68 58.98 59.55 14,888,270 +0.74(+1.25%)
Mar 27, 2014 58.36 59.00 58.22 58.82 17,027,726 +0.47(+0.81%)
Mar 26, 2014 58.82 58.97 58.30 58.34 12,705,070 -0.27(-0.47%)
Mar 25, 2014 58.39 58.66 58.38 58.62 10,579,003 +0.52(+0.90%)
Mar 24, 2014 58.40 58.66 57.99 58.10 14,952,915 -0.12(-0.21%)
Mar 21, 2014 58.26 58.65 58.20 58.22 21,131,120 +0.16(+0.27%)
Mar 20, 2014 57.55 58.15 57.35 58.06 13,014,739 +0.23(+0.39%)
Mar 19, 2014 58.29 58.31 57.47 57.83 13,914,289 -0.44(-0.75%)
Mar 18, 2014 58.00 58.45 57.82 58.27 10,486,140 +0.49(+0.84%)
Mar 17, 2014 57.70 57.96 57.56 57.78 15,630,221 +0.31(+0.53%)
Mar 14, 2014 57.36 57.70 57.28 57.48 16,010,019 +0.05(+0.09%)
Mar 13, 2014 58.09 58.11 57.20 57.43 16,922,040 -0.58(-1.00%)
Mar 12, 2014 57.59 58.15 57.53 58.00 14,078,215 +0.01(+0.01%)
Mar 11, 2014 58.74 58.78 57.80 58.00 18,413,604 -0.67(-1.13%)
Mar 10, 2014 58.51 58.70 58.17 58.66 13,320,681 +0.09(+0.16%)
Mar 07, 2014 58.70 58.74 58.34 58.57 14,806,811 +0.11(+0.19%)
Mar 06, 2014 58.08 58.52 58.04 58.46 11,686,096 +0.42(+0.72%)
Mar 05, 2014 58.40 58.46 57.88 58.04 16,295,165 -0.55(-0.93%)
Mar 04, 2014 58.46 58.76 58.23 58.58 15,792,527 +0.63(+1.09%)
Mar 03, 2014 57.97 58.62 57.76 57.95 18,709,318 -0.37(-0.64%)
Feb 28, 2014 58.07 58.55 57.98 58.32 15,741,160 +0.29(+0.50%)
Feb 27, 2014 57.99 58.12 57.61 58.03 14,021,503 +0.06(+0.10%)
Feb 26, 2014 58.36 58.43 57.79 57.97 15,086,160 -0.37(-0.63%)
Feb 25, 2014 58.25 58.45 57.86 58.34 14,401,205 -0.03(-0.05%)
Feb 24, 2014 57.92 58.88 57.50 58.36 27,951,638 +0.87(+1.50%)
Feb 21, 2014 58.08 58.10 57.47 57.50 17,406,832 -0.46(-0.79%)
Feb 20, 2014 57.56 58.07 57.48 57.96 14,151,391 +0.38(+0.66%)
Feb 19, 2014 57.33 58.16 57.33 57.58 35,723,020 +0.07(+0.13%)
Feb 18, 2014 57.33 57.58 57.23 57.51 13,294,347 +0.26(+0.45%)
Feb 14, 2014 56.55 57.25 57.25 57.25 18,963,000 +0.74(+1.31%)
Feb 13, 2014 55.97 56.65 55.82 56.51 14,714,372 +0.27(+0.47%)
Feb 12, 2014 56.55 56.66 56.18 56.24 10,222,017 -0.13(-0.24%)
Feb 11, 2014 55.71 56.57 55.65 56.37 16,311,690 +0.73(+1.30%)
Feb 10, 2014 55.91 55.98 55.42 55.65 11,930,564 -0.27(-0.49%)
Feb 07, 2014 55.66 56.01 55.32 55.92 18,638,264 +0.60(+1.08%)
Feb 06, 2014 54.66 55.46 54.64 55.32 19,515,482 +0.81(+1.49%)
Feb 05, 2014 55.05 55.06 54.43 54.51 40,936,496 -0.54(-0.98%)
Feb 04, 2014 54.80 55.19 54.60 55.05 30,554,084 +0.56(+1.03%)
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.