Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.14 54.31 53.23 53.24 22,692,008 -1.12(-2.07%)
May 30, 2013 54.34 54.63 53.99 54.37 18,256,966 -0.13(-0.23%)
May 29, 2013 54.20 54.70 54.09 54.49 19,282,412 -0.12(-0.22%)
May 28, 2013 54.80 55.05 54.33 54.61 16,191,045 +0.57(+1.05%)
May 24, 2013 53.88 54.05 53.57 54.04 13,101,355 -0.32(-0.58%)
May 23, 2013 53.65 54.36 53.47 54.36 19,341,006 +0.03(+0.05%)
May 22, 2013 55.05 55.52 54.07 54.33 29,996,972 -0.63(-1.16%)
May 21, 2013 55.21 55.44 54.78 54.97 16,387,376 -0.11(-0.20%)
May 20, 2013 54.29 55.20 54.29 55.08 15,410,543 +0.77(+1.41%)
May 17, 2013 53.71 54.37 53.65 54.31 22,164,096 +0.89(+1.67%)
May 16, 2013 53.53 53.83 53.30 53.42 18,227,712 -0.26(-0.49%)
May 15, 2013 53.58 53.86 53.23 53.68 19,729,222 +0.60(+1.13%)
May 13, 2013 52.96 53.11 52.78 53.08 11,223,589 -0.01(-0.01%)
May 10, 2013 53.07 53.17 52.63 53.09 19,990,740 -0.28(-0.52%)
May 09, 2013 53.43 53.62 53.08 53.37 12,300,901 -0.05(-0.09%)
May 08, 2013 53.29 53.51 53.08 53.41 10,841,558 +0.09(+0.16%)
May 07, 2013 53.15 53.56 52.96 53.33 14,667,245 +0.41(+0.77%)
May 06, 2013 52.59 53.13 52.59 52.92 18,154,552 +0.36(+0.68%)
May 03, 2013 51.99 52.70 51.63 52.56 21,241,972 +0.93(+1.81%)
May 02, 2013 51.16 51.77 50.99 51.63 20,558,638 +0.67(+1.31%)
May 01, 2013 51.32 51.46 50.90 50.96 23,169,786 -0.81(-1.56%)
Apr 30, 2013 51.62 51.79 51.16 51.77 15,173,604 +0.20(+0.40%)
Apr 29, 2013 51.36 51.77 51.12 51.56 18,468,508 +0.52(+1.01%)
Apr 26, 2013 51.02 51.17 50.95 51.05 16,878,180 -0.09(-0.17%)
Apr 25, 2013 51.22 51.75 50.89 51.13 20,621,684 +0.04(+0.08%)
Apr 24, 2013 50.60 51.33 50.55 51.09 20,737,136 +0.67(+1.34%)
Apr 23, 2013 50.04 50.46 49.80 50.42 21,088,682 +0.58(+1.15%)
Apr 22, 2013 49.56 50.05 49.13 49.84 20,182,072 +0.53(+1.07%)
Apr 19, 2013 49.79 49.89 49.01 49.31 20,285,602 -0.10(-0.20%)
Apr 18, 2013 49.13 49.72 48.68 49.41 31,049,710 +0.42(+0.85%)
Apr 17, 2013 49.65 49.70 48.62 48.99 31,187,458 -1.10(-2.19%)
Apr 16, 2013 49.98 50.17 49.40 50.09 24,887,996 +0.61(+1.23%)
Apr 15, 2013 51.01 51.04 49.44 49.48 37,487,224 -2.10(-4.08%)
Apr 12, 2013 52.06 52.16 51.30 51.59 29,388,732 -0.82(-1.56%)
Apr 11, 2013 52.42 52.66 52.07 52.41 17,102,544 +0.22(+0.43%)
Apr 10, 2013 52.04 52.39 51.96 52.18 13,897,861 +0.28(+0.54%)
Apr 09, 2013 51.59 52.12 51.34 51.90 14,484,522 +0.44(+0.85%)
Apr 08, 2013 51.22 51.49 51.03 51.47 13,462,155 +0.34(+0.67%)
Apr 05, 2013 50.35 51.18 50.26 51.12 25,129,018 +0.11(+0.22%)
Apr 04, 2013 51.04 51.32 50.69 51.01 20,794,010 -0.07(-0.13%)
Apr 03, 2013 52.07 52.10 50.92 51.08 23,803,988 -0.97(-1.87%)
Apr 02, 2013 52.43 52.47 51.88 52.05 12,700,339 -0.30(-0.57%)
Apr 01, 2013 52.45 52.61 51.99 52.35 11,200,483 -0.11(-0.20%)
Mar 28, 2013 52.61 52.82 52.43 52.45 10,425,666 -0.15(-0.29%)
Mar 27, 2013 52.14 52.69 52.00 52.61 8,610,322 +0.17(+0.33%)
Mar 26, 2013 52.16 52.50 52.08 52.43 10,479,856 +0.55(+1.06%)
Mar 25, 2013 52.29 52.51 51.67 51.88 14,877,289 -0.20(-0.38%)
Mar 22, 2013 51.82 52.17 51.79 52.08 11,951,971 +0.41(+0.79%)
Mar 21, 2013 51.69 52.09 51.63 51.67 12,515,514 -0.26(-0.51%)
Mar 20, 2013 52.02 52.11 51.64 51.94 10,316,257 +0.29(+0.56%)
Mar 19, 2013 52.31 52.31 51.18 51.65 18,676,208 -0.58(-1.10%)
Mar 18, 2013 51.98 52.54 51.94 52.22 12,166,896 -0.42(-0.80%)
Mar 15, 2013 52.67 52.88 52.42 52.65 17,004,794 -0.04(-0.08%)
Mar 14, 2013 52.06 52.77 52.06 52.69 16,692,828 +0.71(+1.37%)
Mar 13, 2013 52.02 52.17 51.84 51.98 11,820,097 -0.12(-0.23%)
Mar 12, 2013 52.08 52.37 51.93 52.09 12,944,874 +0.06(+0.11%)
Mar 11, 2013 51.84 52.12 51.61 52.04 12,399,224 +0.03(+0.05%)
Mar 08, 2013 51.97 52.09 51.68 52.01 11,872,312 +0.25(+0.48%)
Mar 07, 2013 51.61 51.84 51.38 51.76 12,858,225 +0.26(+0.51%)
Mar 06, 2013 51.65 51.75 51.30 51.50 12,454,038 +0.06(+0.12%)
Mar 05, 2013 51.45 51.63 51.23 51.44 15,164,614 +0.33(+0.64%)
Mar 04, 2013 51.04 51.18 50.60 51.11 15,828,126 -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.