Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 54.00 54.07 53.65 53.78 12,956,388 -0.02(-0.04%)
Aug 29, 2013 54.26 54.30 53.70 53.80 17,305,070 -0.57(-1.04%)
Aug 28, 2013 53.65 54.57 53.63 54.36 18,046,674 +0.89(+1.66%)
Aug 27, 2013 53.41 53.86 53.37 53.47 15,472,261 -0.34(-0.62%)
Aug 26, 2013 54.05 54.26 53.70 53.81 11,024,463 -0.09(-0.17%)
Aug 23, 2013 53.69 53.99 53.37 53.90 11,213,041 +0.38(+0.71%)
Aug 22, 2013 52.97 53.73 52.86 53.52 12,645,868 +0.78(+1.49%)
Aug 21, 2013 52.88 53.20 52.63 52.74 14,389,808 -0.29(-0.55%)
Aug 20, 2013 52.73 54.72 52.64 53.03 13,707,716 +0.32(+0.61%)
Aug 19, 2013 53.42 53.48 52.67 52.70 16,452,495 -0.85(-1.59%)
Aug 16, 2013 53.66 53.75 53.35 53.55 13,576,140 -0.22(-0.40%)
Aug 15, 2013 53.73 54.01 53.53 53.77 16,390,785 -0.30(-0.55%)
Aug 14, 2013 54.19 54.42 54.03 54.07 9,423,309 -0.25(-0.46%)
Aug 13, 2013 54.27 54.44 53.97 54.32 10,490,710 +0.10(+0.18%)
Aug 12, 2013 54.08 54.43 54.06 54.22 9,562,754 -0.23(-0.42%)
Aug 09, 2013 54.60 54.73 54.19 54.45 14,887,658 -0.16(-0.30%)
Aug 08, 2013 54.58 54.73 54.14 54.61 10,222,316 +0.30(+0.55%)
Aug 07, 2013 54.36 54.52 54.09 54.32 10,660,266 -0.19(-0.35%)
Aug 06, 2013 54.71 54.98 54.36 54.51 9,850,372 -0.34(-0.61%)
Aug 05, 2013 54.78 54.88 54.57 54.84 7,873,847 -0.13(-0.24%)
Aug 02, 2013 55.02 55.05 54.62 54.98 12,415,889 -0.24(-0.44%)
Aug 01, 2013 54.78 55.28 54.76 55.22 16,148,388 +0.88(+1.63%)
Jul 31, 2013 54.26 54.73 54.22 54.34 17,060,392 +0.18(+0.33%)
Jul 30, 2013 54.28 54.39 53.85 54.16 12,036,242 -0.11(-0.19%)
Jul 29, 2013 54.55 54.59 54.05 54.26 12,579,900 -0.45(-0.83%)
Jul 26, 2013 54.61 54.76 54.25 54.72 10,359,951 -0.14(-0.25%)
Jul 25, 2013 54.45 54.93 54.29 54.86 14,593,394 +0.36(+0.67%)
Jul 24, 2013 55.17 55.21 54.22 54.50 14,164,629 -0.61(-1.11%)
Jul 23, 2013 55.15 55.35 55.04 55.11 9,115,576 +0.09(+0.17%)
Jul 22, 2013 55.16 55.19 54.96 55.02 10,317,806 -0.18(-0.32%)
Jul 19, 2013 54.63 55.19 54.51 55.19 16,207,721 +0.76(+1.39%)
Jul 18, 2013 54.05 54.59 54.02 54.44 14,287,741 +0.58(+1.08%)
Jul 17, 2013 53.78 54.02 53.70 53.85 9,377,625 +0.23(+0.42%)
Jul 16, 2013 53.99 54.09 53.28 53.63 10,198,707 -0.33(-0.61%)
Jul 15, 2013 54.03 54.14 53.86 53.95 15,767,402 -0.05(-0.09%)
Jul 12, 2013 53.63 54.03 53.62 54.00 13,314,973 +0.30(+0.56%)
Jul 11, 2013 53.94 53.98 53.41 53.70 21,972,880 +0.43(+0.80%)
Jul 10, 2013 53.80 53.80 53.16 53.27 16,400,051 -0.33(-0.62%)
Jul 09, 2013 53.35 53.67 53.25 53.60 14,041,600 +0.54(+1.02%)
Jul 08, 2013 52.97 53.37 52.94 53.06 17,563,428 +0.34(+0.65%)
Jul 05, 2013 52.37 52.74 51.98 52.72 15,636,088 +0.65(+1.24%)
Jul 03, 2013 51.96 52.15 51.65 52.07 7,973,768 -0.03(-0.06%)
Jul 02, 2013 52.00 52.54 51.85 52.10 13,183,900 +0.11(+0.22%)
Jul 01, 2013 51.94 52.43 51.84 51.99 18,142,116 +0.37(+0.72%)
Jun 28, 2013 51.64 52.03 51.46 51.62 16,409,933 -0.22(-0.42%)
Jun 27, 2013 52.00 52.31 51.81 51.84 12,382,178 +0.10(+0.19%)
Jun 26, 2013 51.67 51.90 51.30 51.74 16,992,528 +0.32(+0.62%)
Jun 25, 2013 51.33 51.58 50.99 51.42 19,021,260 +0.65(+1.29%)
Jun 24, 2013 50.98 51.34 50.12 50.77 28,675,064 -0.76(-1.48%)
Jun 21, 2013 51.88 51.93 50.93 51.54 31,177,092 +0.09(+0.17%)
Jun 20, 2013 52.30 52.33 51.29 51.45 38,849,728 -1.55(-2.92%)
Jun 19, 2013 53.44 53.74 52.94 53.00 22,942,986 -0.49(-0.92%)
Jun 18, 2013 53.11 53.65 53.09 53.49 11,798,918 +0.30(+0.57%)
Jun 17, 2013 52.79 53.32 52.76 53.19 16,913,636 +0.75(+1.44%)
Jun 14, 2013 52.98 53.03 52.31 52.43 15,849,368 -0.51(-0.97%)
Jun 13, 2013 52.06 53.08 51.99 52.94 18,887,982 +0.87(+1.68%)
Jun 12, 2013 52.92 53.01 51.95 52.07 14,242,149 -0.32(-0.61%)
Jun 11, 2013 52.55 52.90 52.33 52.39 16,149,065 -0.81(-1.52%)
Jun 10, 2013 53.58 53.59 53.02 53.20 12,107,370 -0.15(-0.28%)
Jun 07, 2013 53.03 53.40 52.73 53.35 16,127,884 +0.66(+1.26%)
Jun 06, 2013 52.33 52.71 51.90 52.69 27,926,148 +0.39(+0.75%)
Jun 05, 2013 52.75 52.94 52.26 52.29 27,122,362 -0.62(-1.17%)
Jun 04, 2013 53.07 53.40 52.52 52.91 24,356,482 -0.42(-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.