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 (%)
Aug 29, 2014 70.36 70.60 70.60 70.60 7,506,981 +0.39(+0.56%)
Aug 28, 2014 69.98 70.28 69.86 70.20 4,342,059 +0.01(+0.02%)
Aug 27, 2014 70.40 70.48 70.00 70.19 5,398,782 -0.14(-0.20%)
Aug 26, 2014 70.18 70.69 70.04 70.33 7,828,222 +0.36(+0.51%)
Aug 25, 2014 69.55 70.03 69.55 69.98 6,126,347 +0.61(+0.89%)
Aug 22, 2014 69.73 69.73 69.10 69.36 10,326,602 -0.46(-0.67%)
Aug 21, 2014 69.86 69.90 69.51 69.83 7,786,444 +0.06(+0.08%)
Aug 20, 2014 69.53 69.86 69.25 69.77 8,318,850 +0.15(+0.22%)
Aug 19, 2014 69.23 69.75 69.18 69.62 8,388,923 +0.53(+0.77%)
Aug 18, 2014 69.15 69.29 68.80 69.09 12,025,027 +0.19(+0.27%)
Aug 15, 2014 68.53 68.99 68.35 68.90 15,490,239 +0.51(+0.74%)
Aug 14, 2014 68.89 68.98 68.29 68.40 10,653,915 -0.39(-0.57%)
Aug 13, 2014 68.94 69.16 68.55 68.79 9,075,611 +0.22(+0.32%)
Aug 12, 2014 68.97 68.97 68.28 68.57 13,983,655 -0.51(-0.73%)
Aug 11, 2014 69.52 69.76 69.02 69.08 15,669,591 +0.01(+0.01%)
Aug 08, 2014 68.14 68.94 67.97 69.07 16,205,026 +1.14(+1.67%)
Aug 07, 2014 68.71 68.83 67.56 67.93 18,541,300 -0.43(-0.63%)
Aug 06, 2014 68.02 69.15 67.90 68.36 16,151,383 +0.20(+0.29%)
Aug 05, 2014 69.39 69.53 67.76 68.16 22,894,976 -1.52(-2.19%)
Aug 04, 2014 68.52 69.85 68.31 69.68 17,916,214 +1.15(+1.68%)
Aug 01, 2014 68.90 69.12 67.93 68.53 24,942,056 -0.56(-0.81%)
Jul 31, 2014 70.16 70.20 69.04 69.09 24,152,866 -1.52(-2.16%)
Jul 30, 2014 71.37 71.59 70.38 70.61 15,077,608 -0.42(-0.59%)
Jul 29, 2014 71.08 71.44 71.00 71.03 9,556,555 -0.18(-0.25%)
Jul 28, 2014 71.33 71.45 70.78 71.21 10,459,202 -0.17(-0.24%)
Jul 25, 2014 71.66 71.72 71.29 71.38 6,718,242 -0.53(-0.74%)
Jul 24, 2014 71.96 72.19 71.67 71.91 8,038,084 +0.06(+0.09%)
Jul 23, 2014 71.57 71.86 71.26 71.85 9,356,012 +0.46(+0.64%)
Jul 22, 2014 71.20 71.62 71.13 71.39 8,329,198 +0.51(+0.72%)
Jul 21, 2014 70.60 70.93 70.49 70.88 13,128,846 +0.11(+0.15%)
Jul 18, 2014 70.75 70.95 70.43 70.78 11,634,440 +0.21(+0.29%)
Jul 17, 2014 71.67 71.89 70.52 70.57 15,342,084 -1.16(-1.61%)
Jul 16, 2014 70.95 71.76 70.93 71.73 11,395,188 +1.07(+1.52%)
Jul 15, 2014 70.77 70.94 70.20 70.66 13,922,238 -0.31(-0.43%)
Jul 14, 2014 70.70 71.05 70.60 70.96 9,385,985 +0.61(+0.86%)
Jul 11, 2014 70.81 70.83 70.17 70.35 15,113,320 -0.54(-0.77%)
Jul 10, 2014 70.93 71.16 70.53 70.90 20,799,142 -0.69(-0.96%)
Jul 09, 2014 71.23 71.62 71.11 71.58 8,907,301 +0.47(+0.66%)
Jul 08, 2014 71.12 71.29 70.83 71.11 14,519,837 -0.11(-0.16%)
Jul 07, 2014 71.71 71.71 71.10 71.23 9,648,463 -0.55(-0.77%)
Jul 03, 2014 71.85 71.78 71.78 71.78 5,131,276 +0.27(+0.38%)
Jul 02, 2014 71.56 71.76 71.35 71.51 8,267,262 -0.11(-0.15%)
Jul 01, 2014 71.75 71.97 71.43 71.61 9,616,488 +0.04(+0.06%)
Jun 30, 2014 71.46 71.66 71.18 71.57 8,802,254 +0.06(+0.08%)
Jun 27, 2014 71.34 71.55 71.10 71.51 11,509,692 +0.00(+0.00%)
Jun 26, 2014 71.48 71.57 70.86 71.51 11,292,054 +0.08(+0.11%)
Jun 25, 2014 70.61 71.51 70.53 71.43 19,290,268 +0.54(+0.76%)
Jun 24, 2014 72.36 72.41 70.74 70.90 24,614,030 -1.52(-2.10%)
Jun 23, 2014 72.39 72.59 72.20 72.42 11,082,520 +0.26(+0.36%)
Jun 20, 2014 71.82 72.21 71.58 72.16 12,722,114 +0.71(+0.99%)
Jun 19, 2014 70.99 71.47 70.79 71.45 12,168,868 +0.51(+0.71%)
Jun 18, 2014 70.44 71.01 70.21 70.95 20,739,856 +0.53(+0.76%)
Jun 17, 2014 70.32 70.43 69.97 70.41 14,115,021 -0.05(-0.07%)
Jun 16, 2014 70.29 70.62 70.17 70.46 18,596,450 +0.42(+0.60%)
Jun 13, 2014 69.57 70.05 69.15 70.04 13,681,885 +0.66(+0.95%)
Jun 12, 2014 69.46 69.84 69.25 69.38 16,676,578 +0.23(+0.33%)
Jun 11, 2014 68.68 69.25 68.54 69.15 7,838,006 +0.26(+0.38%)
Jun 10, 2014 69.01 69.07 68.75 68.89 5,204,534 -0.01(-0.01%)
Jun 06, 2014 68.49 69.00 68.49 68.90 7,615,713 +0.56(+0.82%)
Jun 05, 2014 67.87 68.45 67.74 68.34 8,622,916 +0.39(+0.58%)
Jun 04, 2014 67.86 68.02 67.66 67.94 5,160,940 -0.04(-0.05%)
Jun 03, 2014 67.59 68.07 67.58 67.98 8,420,534 +0.23(+0.35%)
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.