Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.30 54.22 54.22 54.22 31,453,492 -0.41(-0.75%)
Dec 30, 2014 55.00 55.12 54.45 54.63 27,955,670 -0.44(-0.80%)
Dec 29, 2014 54.99 55.48 54.74 55.06 26,598,210 +0.20(+0.36%)
Dec 26, 2014 55.09 55.35 54.63 54.87 21,119,870 -0.01(-0.02%)
Dec 24, 2014 54.96 54.88 54.88 54.88 20,511,300 -0.40(-0.73%)
Dec 23, 2014 55.02 55.47 54.63 55.28 38,729,940 +0.66(+1.22%)
Dec 22, 2014 54.77 54.91 54.05 54.62 48,448,940 -0.56(-1.02%)
Dec 19, 2014 54.08 55.25 53.48 55.18 68,249,472 +1.71(+3.20%)
Dec 18, 2014 53.81 54.01 52.12 53.47 76,759,872 +1.01(+1.92%)
Dec 17, 2014 50.66 52.97 50.57 52.46 91,762,184 +2.09(+4.15%)
Dec 16, 2014 49.48 51.93 49.35 50.37 84,148,856 +0.44(+0.89%)
Dec 15, 2014 50.80 51.27 49.82 49.93 69,751,728 -0.45(-0.89%)
Dec 12, 2014 50.72 51.31 50.29 50.38 73,539,008 -0.95(-1.86%)
Dec 11, 2014 51.30 52.64 51.22 51.33 52,209,956 -0.03(-0.07%)
Dec 10, 2014 52.17 52.23 51.03 51.37 65,410,644 -1.63(-3.08%)
Dec 09, 2014 52.31 53.22 52.14 53.00 49,448,428 +0.57(+1.09%)
Dec 08, 2014 53.91 54.11 52.31 52.43 60,496,600 -2.21(-4.05%)
Dec 05, 2014 55.18 55.34 54.42 54.64 34,442,556 -0.66(-1.19%)
Dec 04, 2014 55.25 55.66 54.81 55.30 34,641,560 -0.48(-0.87%)
Dec 03, 2014 55.47 56.23 55.28 55.79 46,348,600 +0.67(+1.22%)
Dec 02, 2014 54.13 55.64 54.11 55.11 48,805,208 +0.59(+1.09%)
Dec 01, 2014 54.04 54.69 53.55 54.52 75,792,288 +0.19(+0.35%)
Nov 28, 2014 55.64 55.81 54.16 54.33 62,496,716 -3.73(-6.42%)
Nov 26, 2014 58.53 58.06 58.06 58.06 30,666,606 -0.74(-1.26%)
Nov 25, 2014 60.10 60.15 58.72 58.80 33,054,644 -0.97(-1.63%)
Nov 24, 2014 60.04 60.37 59.52 59.77 24,405,048 -0.46(-0.77%)
Nov 21, 2014 60.49 60.72 59.80 60.24 42,143,916 +0.78(+1.30%)
Nov 20, 2014 58.84 59.55 58.69 59.46 24,850,382 +0.74(+1.25%)
Nov 19, 2014 58.53 58.93 58.01 58.73 21,664,750 +0.31(+0.52%)
Nov 18, 2014 58.35 58.90 58.14 58.42 28,913,456 +0.05(+0.08%)
Nov 17, 2014 58.32 58.72 58.10 58.37 17,946,168 -0.31(-0.52%)
Nov 14, 2014 58.37 58.75 57.98 58.68 26,389,984 +0.59(+1.02%)
Nov 13, 2014 58.56 58.63 57.14 58.09 46,406,920 -0.78(-1.33%)
Nov 12, 2014 59.02 59.63 58.80 58.87 25,885,818 -0.52(-0.88%)
Nov 11, 2014 59.27 59.54 58.69 59.39 25,532,122 +0.18(+0.30%)
Nov 10, 2014 60.27 60.55 59.04 59.22 33,659,232 -0.54(-0.90%)
Nov 07, 2014 59.24 60.22 59.12 59.75 26,507,104 +0.65(+1.11%)
Nov 06, 2014 58.00 59.11 57.81 59.10 33,825,156 +0.74(+1.26%)
Nov 05, 2014 57.94 58.62 57.49 58.37 40,319,384 +1.01(+1.76%)
Nov 04, 2014 57.86 57.89 56.85 57.36 34,433,480 -1.20(-2.06%)
Nov 03, 2014 59.54 60.18 58.39 58.56 39,088,496 -0.94(-1.58%)
Oct 31, 2014 58.44 59.57 57.90 59.50 29,778,148 +1.18(+2.03%)
Oct 30, 2014 58.08 58.58 57.64 58.32 27,613,918 -0.21(-0.36%)
Oct 29, 2014 58.98 59.47 57.97 58.53 39,259,268 +0.19(+0.33%)
Oct 28, 2014 57.34 58.49 56.96 58.34 34,706,380 +1.30(+2.28%)
Oct 27, 2014 57.34 58.26 58.26 57.04 34,527,760 -1.23(-2.10%)
Oct 24, 2014 58.49 58.60 57.49 58.26 37,104,456 -0.20(-0.35%)
Oct 23, 2014 58.21 59.09 57.98 58.47 39,018,532 +1.07(+1.86%)
Oct 22, 2014 58.66 59.02 57.37 57.40 53,100,004 -1.11(-1.90%)
Oct 21, 2014 57.43 58.64 57.41 58.51 46,067,200 +1.73(+3.04%)
Oct 20, 2014 56.24 56.51 56.10 56.78 38,937,204 +0.49(+0.87%)
Oct 17, 2014 56.84 58.47 55.81 56.29 55,829,028 +0.48(+0.85%)
Oct 16, 2014 53.66 56.37 53.43 55.81 87,852,952 +0.98(+1.79%)
Oct 15, 2014 54.42 54.98 52.76 54.83 102,058,088 +0.42(+0.76%)
Oct 14, 2014 55.58 56.01 54.12 54.42 82,266,920 -0.69(-1.26%)
Oct 13, 2014 56.75 57.44 55.04 55.11 69,855,528 -1.76(-3.09%)
Oct 10, 2014 57.51 58.13 56.28 56.87 88,847,944 -0.81(-1.40%)
Oct 09, 2014 59.42 59.52 57.51 57.68 53,874,920 -2.20(-3.67%)
Oct 08, 2014 59.13 59.93 58.18 59.88 52,875,780 +0.58(+0.98%)
Oct 07, 2014 59.76 60.53 59.28 59.30 26,294,880 -0.78(-1.30%)
Oct 06, 2014 60.32 60.69 59.64 60.08 29,563,942 +0.07(+0.11%)
Oct 03, 2014 60.41 60.44 59.50 60.01 29,528,970 -0.10(-0.16%)
Oct 02, 2014 60.07 60.50 59.07 60.11 42,968,332 -0.31(-0.52%)
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.