Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 59.13 59.56 58.80 59.05 22,568,590 -0.77(-1.29%)
Jan 30, 2014 60.03 60.13 59.48 59.82 17,295,220 +0.19(+0.32%)
Jan 29, 2014 59.44 60.04 59.13 59.63 28,405,538 -0.33(-0.56%)
Jan 28, 2014 59.65 60.06 59.49 59.96 12,851,548 +0.45(+0.76%)
Jan 27, 2014 59.83 59.95 59.09 59.51 22,644,214 -0.21(-0.36%)
Jan 24, 2014 60.63 60.63 59.69 59.72 24,606,026 -1.27(-2.09%)
Jan 23, 2014 61.37 61.49 60.71 61.00 21,034,114 -0.70(-1.14%)
Jan 22, 2014 61.56 61.77 61.31 61.70 14,823,016 +0.28(+0.46%)
Jan 21, 2014 61.34 61.56 60.90 61.42 17,967,470 +0.50(+0.83%)
Jan 17, 2014 61.16 60.91 60.91 60.91 17,837,958 -0.10(-0.16%)
Jan 16, 2014 60.81 61.03 60.53 61.01 15,760,252 +0.09(+0.14%)
Jan 15, 2014 61.10 61.10 60.83 60.93 16,471,390 -0.18(-0.29%)
Jan 14, 2014 60.56 61.13 60.56 61.10 18,669,252 +0.79(+1.30%)
Jan 13, 2014 61.37 61.47 60.26 60.32 23,595,574 -1.23(-1.99%)
Jan 10, 2014 61.54 61.62 61.14 61.54 14,783,949 +0.05(+0.08%)
Jan 09, 2014 61.75 61.85 60.98 61.49 17,258,460 -0.19(-0.31%)
Jan 08, 2014 62.12 62.14 61.45 61.68 15,449,357 -0.43(-0.70%)
Jan 07, 2014 61.83 62.16 61.51 62.12 9,385,500 +0.47(+0.76%)
Jan 06, 2014 61.75 61.85 61.30 61.65 13,070,102 +0.08(+0.14%)
Jan 03, 2014 61.85 62.10 61.44 61.56 13,716,734 -0.23(-0.37%)
Jan 02, 2014 62.31 62.49 61.54 61.79 15,718,486 -0.89(-1.42%)
Dec 31, 2013 62.23 62.68 62.68 62.68 11,402,659 +0.60(+0.97%)
Dec 30, 2013 62.61 62.67 62.02 62.08 9,948,417 -0.45(-0.71%)
Dec 27, 2013 62.44 62.61 62.23 62.53 8,283,375 +0.30(+0.49%)
Dec 26, 2013 61.95 62.30 61.85 62.22 12,507,058 +0.44(+0.71%)
Dec 24, 2013 61.49 61.84 61.42 61.78 7,899,404 +0.34(+0.55%)
Dec 23, 2013 61.61 61.85 61.37 61.44 13,792,478 +0.06(+0.10%)
Dec 20, 2013 61.33 61.62 61.22 61.38 22,160,732 +0.11(+0.18%)
Dec 19, 2013 60.95 61.30 60.75 61.27 15,895,324 +0.18(+0.29%)
Dec 18, 2013 60.36 61.12 59.78 61.10 21,651,524 +0.91(+1.51%)
Dec 17, 2013 60.48 60.59 59.99 60.19 13,960,795 -0.35(-0.57%)
Dec 16, 2013 60.33 60.73 60.17 60.53 17,251,098 +0.52(+0.87%)
Dec 13, 2013 60.02 60.10 59.74 60.01 17,257,586 -0.20(-0.33%)
Dec 12, 2013 59.95 60.48 59.83 60.21 15,578,451 +0.25(+0.42%)
Dec 11, 2013 60.79 60.88 59.83 59.95 20,692,042 -0.86(-1.41%)
Dec 10, 2013 60.86 61.18 60.74 60.81 14,982,113 -0.18(-0.30%)
Dec 09, 2013 61.07 61.23 60.72 61.00 18,542,936 +0.08(+0.14%)
Dec 06, 2013 61.25 61.36 60.72 60.91 16,559,311 +0.19(+0.31%)
Dec 05, 2013 60.77 61.03 60.60 60.72 14,275,427 -0.20(-0.34%)
Dec 04, 2013 61.05 61.25 60.44 60.93 14,232,074 -0.20(-0.32%)
Dec 03, 2013 60.83 61.31 60.71 61.12 15,344,327 +0.15(+0.24%)
Dec 02, 2013 61.00 61.39 60.63 60.98 13,646,092 +0.04(+0.07%)
Nov 29, 2013 61.05 61.46 60.76 60.93 7,059,902 -0.13(-0.21%)
Nov 27, 2013 61.31 61.59 60.71 61.06 13,220,388 -0.42(-0.68%)
Nov 26, 2013 61.57 61.86 61.23 61.48 9,609,779 -0.16(-0.25%)
Nov 25, 2013 62.13 62.13 61.32 61.63 13,812,237 -0.56(-0.91%)
Nov 22, 2013 62.08 62.20 61.53 62.20 10,723,914 +0.33(+0.54%)
Nov 21, 2013 61.49 61.96 61.41 61.86 10,102,355 +0.59(+0.95%)
Nov 20, 2013 61.68 61.89 61.10 61.28 18,814,064 -0.15(-0.24%)
Nov 19, 2013 61.20 61.63 60.91 61.43 13,414,520 +0.11(+0.17%)
Nov 18, 2013 62.05 62.11 61.12 61.32 14,826,611 -0.47(-0.76%)
Nov 15, 2013 61.69 61.81 61.34 61.79 10,454,822 +0.34(+0.55%)
Nov 14, 2013 61.06 61.50 61.02 61.46 13,621,730 +0.37(+0.60%)
Nov 13, 2013 60.29 61.10 60.28 61.09 15,419,971 +0.53(+0.87%)
Nov 12, 2013 61.01 61.11 60.38 60.56 12,280,329 -0.56(-0.92%)
Nov 11, 2013 61.12 61.32 60.93 61.12 7,264,241 +0.11(+0.18%)
Nov 08, 2013 60.14 61.07 60.06 61.01 18,786,318 +0.90(+1.49%)
Nov 07, 2013 61.22 61.31 59.92 60.12 29,624,464 -0.94(-1.54%)
Nov 06, 2013 61.24 61.52 60.85 61.06 12,898,644 +0.18(+0.30%)
Nov 05, 2013 61.17 61.34 60.82 60.88 11,252,659 -0.56(-0.91%)
Nov 04, 2013 60.98 61.48 60.84 61.43 10,251,401 +0.75(+1.24%)
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.