Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 57.47 57.54 57.09 57.24 12,173,532 -0.02(-0.04%)
Aug 29, 2013 57.75 57.79 57.16 57.26 16,259,456 -0.60(-1.04%)
Aug 28, 2013 57.09 58.08 57.07 57.86 16,956,252 +0.95(+1.66%)
Aug 27, 2013 56.85 57.33 56.80 56.91 14,537,390 -0.36(-0.62%)
Aug 26, 2013 57.53 57.75 57.16 57.27 10,358,338 -0.10(-0.17%)
Aug 23, 2013 57.14 57.46 56.80 57.37 10,535,522 +0.41(+0.71%)
Aug 22, 2013 56.38 57.19 56.26 56.96 11,881,774 +0.83(+1.49%)
Aug 21, 2013 56.28 56.62 56.01 56.13 13,520,341 -0.31(-0.55%)
Aug 20, 2013 56.12 58.24 56.03 56.44 12,879,463 +0.34(+0.61%)
Aug 19, 2013 56.86 56.92 56.05 56.09 15,458,396 -0.91(-1.59%)
Aug 16, 2013 57.12 57.21 56.79 57.00 12,755,837 -0.23(-0.40%)
Aug 15, 2013 57.19 57.48 56.98 57.23 15,400,414 -0.32(-0.55%)
Aug 14, 2013 57.68 57.92 57.50 57.54 8,853,930 -0.27(-0.46%)
Aug 13, 2013 57.76 57.94 57.44 57.81 9,856,836 +0.11(+0.18%)
Aug 12, 2013 57.56 57.93 57.53 57.71 8,984,950 -0.25(-0.42%)
Aug 09, 2013 58.11 58.25 57.67 57.95 13,988,110 -0.18(-0.30%)
Aug 08, 2013 58.09 58.25 57.62 58.13 9,604,660 +0.32(+0.55%)
Aug 07, 2013 57.85 58.03 57.57 57.81 10,016,148 -0.20(-0.35%)
Aug 06, 2013 58.23 58.52 57.85 58.01 9,255,189 -0.36(-0.61%)
Aug 05, 2013 58.30 58.41 58.08 58.37 7,398,091 -0.14(-0.24%)
Aug 02, 2013 58.55 58.59 58.13 58.51 11,665,691 -0.26(-0.44%)
Aug 01, 2013 58.30 58.84 58.28 58.77 15,172,664 +0.94(+1.63%)
Jul 31, 2013 57.75 58.25 57.71 57.83 16,029,562 +0.19(+0.33%)
Jul 30, 2013 57.77 57.89 57.31 57.64 11,308,984 -0.11(-0.19%)
Jul 29, 2013 58.06 58.11 57.52 57.75 11,819,792 -0.48(-0.83%)
Jul 26, 2013 58.12 58.28 57.73 58.24 9,733,978 -0.15(-0.25%)
Jul 25, 2013 57.95 58.47 57.78 58.39 13,711,626 +0.39(+0.67%)
Jul 24, 2013 58.72 58.76 57.71 58.00 13,308,769 -0.65(-1.11%)
Jul 23, 2013 58.70 58.91 58.58 58.65 8,564,791 +0.10(+0.17%)
Jul 22, 2013 58.71 58.74 58.50 58.55 9,694,380 -0.19(-0.32%)
Jul 19, 2013 58.15 58.74 58.01 58.74 15,228,412 +0.81(+1.39%)
Jul 18, 2013 57.52 58.10 57.49 57.94 13,424,441 +0.62(+1.08%)
Jul 17, 2013 57.24 57.49 57.15 57.32 8,811,006 +0.24(+0.42%)
Jul 16, 2013 57.46 57.57 56.71 57.07 9,582,477 -0.35(-0.61%)
Jul 15, 2013 57.51 57.62 57.32 57.42 14,814,698 -0.05(-0.09%)
Jul 12, 2013 57.08 57.51 57.07 57.47 12,510,451 +0.32(+0.56%)
Jul 11, 2013 57.41 57.45 56.84 57.15 20,645,226 +0.46(+0.80%)
Jul 10, 2013 57.26 57.26 56.58 56.70 15,409,121 -0.35(-0.61%)
Jul 09, 2013 56.79 57.12 56.67 57.05 13,193,173 +0.58(+1.02%)
Jul 08, 2013 56.38 56.81 56.34 56.47 16,502,204 +0.36(+0.65%)
Jul 05, 2013 55.74 56.13 55.33 56.11 14,691,318 +0.69(+1.24%)
Jul 03, 2013 55.31 55.51 54.97 55.42 7,491,974 -0.04(-0.06%)
Jul 02, 2013 55.35 55.92 55.18 55.45 12,387,298 +0.12(+0.22%)
Jul 01, 2013 55.28 55.80 55.17 55.33 17,045,926 +0.39(+0.72%)
Jun 28, 2013 54.96 55.38 54.77 54.94 15,418,406 -0.23(-0.42%)
Jun 27, 2013 55.35 55.67 55.14 55.17 11,634,017 +0.11(+0.19%)
Jun 26, 2013 55.00 55.24 54.60 55.07 15,965,798 +0.34(+0.62%)
Jun 25, 2013 54.63 54.90 54.27 54.73 17,871,950 +0.69(+1.29%)
Jun 24, 2013 54.25 54.64 53.34 54.04 26,942,448 -0.81(-1.48%)
Jun 21, 2013 55.21 55.27 54.20 54.85 29,293,298 +0.09(+0.17%)
Jun 20, 2013 55.66 55.69 54.59 54.76 36,502,520 -1.65(-2.92%)
Jun 19, 2013 56.88 57.19 56.35 56.40 21,556,824 -0.52(-0.92%)
Jun 18, 2013 56.53 57.10 56.51 56.93 11,086,056 +0.32(+0.57%)
Jun 17, 2013 56.18 56.75 56.15 56.61 15,891,754 +0.80(+1.44%)
Jun 14, 2013 56.38 56.44 55.67 55.80 14,891,787 -0.54(-0.97%)
Jun 13, 2013 55.40 56.50 55.33 56.35 17,746,814 +0.93(+1.68%)
Jun 12, 2013 56.32 56.42 55.29 55.42 13,381,672 -0.34(-0.61%)
Jun 11, 2013 55.93 56.30 55.69 55.76 15,173,377 -0.86(-1.52%)
Jun 10, 2013 57.02 57.04 56.43 56.62 11,375,871 -0.16(-0.28%)
Jun 07, 2013 56.45 56.83 56.12 56.78 15,153,475 +0.71(+1.26%)
Jun 06, 2013 55.69 56.10 55.24 56.08 26,238,916 +0.42(+0.75%)
Jun 05, 2013 56.14 56.35 55.62 55.66 25,483,692 -0.66(-1.17%)
Jun 04, 2013 56.48 56.84 55.89 56.31 22,884,920 -0.45(-0.79%)
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.