Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 58.15 58.33 56.61 56.78 59,799,820 -3.90(-6.42%)
Nov 26, 2014 61.17 60.68 60.68 60.68 29,343,264 -0.78(-1.26%)
Nov 25, 2014 62.81 62.86 61.37 61.45 31,628,252 -1.02(-1.63%)
Nov 24, 2014 62.75 63.09 62.20 62.47 23,351,906 -0.48(-0.77%)
Nov 21, 2014 63.22 63.46 62.50 62.95 40,325,296 +0.81(+1.31%)
Nov 20, 2014 61.50 62.24 61.33 62.14 23,778,024 +0.77(+1.25%)
Nov 19, 2014 61.17 61.59 60.63 61.37 20,729,860 +0.32(+0.52%)
Nov 18, 2014 60.98 61.56 60.76 61.05 27,665,766 +0.05(+0.08%)
Nov 17, 2014 60.95 61.37 60.72 61.01 17,171,744 -0.32(-0.52%)
Nov 14, 2014 61.01 61.40 60.59 61.33 25,251,188 +0.62(+1.02%)
Nov 13, 2014 61.20 61.28 59.72 60.71 44,404,344 -0.82(-1.33%)
Nov 12, 2014 61.68 62.32 61.45 61.52 24,768,778 -0.55(-0.88%)
Nov 11, 2014 61.94 62.22 61.34 62.07 24,430,346 +0.18(+0.30%)
Nov 10, 2014 62.99 63.28 61.70 61.89 32,206,750 -0.56(-0.90%)
Nov 07, 2014 61.91 62.94 61.79 62.45 25,363,254 +0.68(+1.11%)
Nov 06, 2014 60.61 61.78 60.41 61.77 32,365,514 +0.77(+1.26%)
Nov 05, 2014 60.55 61.26 60.08 61.00 38,579,500 +1.05(+1.76%)
Nov 04, 2014 60.46 60.50 59.42 59.95 32,947,588 -1.26(-2.06%)
Nov 03, 2014 62.23 62.89 61.02 61.20 37,401,728 -0.98(-1.58%)
Oct 31, 2014 61.08 62.26 60.51 62.19 28,493,146 +1.24(+2.03%)
Oct 30, 2014 60.70 61.22 60.24 60.95 26,422,306 -0.22(-0.36%)
Oct 29, 2014 61.64 62.15 60.59 61.17 37,565,128 +0.20(+0.33%)
Oct 28, 2014 59.92 61.13 59.53 60.97 33,208,710 +1.36(+2.28%)
Oct 27, 2014 59.92 60.89 60.89 59.61 33,037,800 -1.28(-2.10%)
Oct 24, 2014 61.13 61.24 60.09 60.89 35,503,300 -0.21(-0.35%)
Oct 23, 2014 60.83 61.75 60.59 61.10 37,334,784 +1.12(+1.86%)
Oct 22, 2014 61.30 61.68 59.95 59.99 50,808,600 -1.16(-1.90%)
Oct 21, 2014 60.02 61.28 59.99 61.15 44,079,280 +1.81(+3.04%)
Oct 20, 2014 58.78 59.06 58.63 59.34 37,256,964 +0.51(+0.87%)
Oct 17, 2014 59.40 61.10 58.33 58.83 53,419,860 +0.50(+0.85%)
Oct 16, 2014 56.08 58.91 55.84 58.33 84,061,864 +1.02(+1.79%)
Oct 15, 2014 56.87 57.46 55.14 57.31 97,654,016 +0.43(+0.76%)
Oct 14, 2014 58.08 58.54 56.56 56.87 78,716,896 -0.73(-1.26%)
Oct 13, 2014 59.30 60.03 57.52 57.60 66,841,080 -1.84(-3.09%)
Oct 10, 2014 60.10 60.76 58.81 59.43 85,013,920 -0.85(-1.40%)
Oct 09, 2014 62.10 62.21 60.11 60.28 51,550,080 -2.30(-3.67%)
Oct 08, 2014 61.79 62.63 60.80 62.58 50,594,056 +0.60(+0.98%)
Oct 07, 2014 62.46 63.26 61.95 61.97 25,160,188 -0.82(-1.30%)
Oct 06, 2014 63.04 63.43 62.33 62.79 28,288,182 +0.07(+0.11%)
Oct 03, 2014 63.13 63.17 62.19 62.72 28,254,718 -0.10(-0.16%)
Oct 02, 2014 62.78 63.23 61.73 62.82 41,114,140 -0.33(-0.52%)
Oct 01, 2014 64.45 64.78 62.95 63.15 26,679,646 -1.32(-2.04%)
Sep 30, 2014 65.22 65.37 64.06 64.46 30,563,892 -0.82(-1.25%)
Sep 29, 2014 64.60 65.40 64.44 65.28 21,725,486 -0.15(-0.23%)
Sep 26, 2014 64.60 65.71 64.38 65.43 16,145,118 +0.83(+1.29%)
Sep 25, 2014 65.56 65.59 64.56 64.60 18,888,464 -1.00(-1.53%)
Sep 24, 2014 65.50 65.98 64.56 65.60 34,782,820 +0.06(+0.09%)
Sep 23, 2014 65.64 66.20 65.53 65.54 12,849,223 -0.19(-0.29%)
Sep 22, 2014 66.61 66.65 65.48 65.74 14,944,380 -0.98(-1.47%)
Sep 19, 2014 66.91 67.22 66.69 66.72 13,319,604 -0.05(-0.08%)
Sep 18, 2014 67.34 67.37 66.59 66.77 17,358,408 -0.35(-0.52%)
Sep 17, 2014 67.65 67.78 66.92 67.12 15,641,190 -0.37(-0.55%)
Sep 16, 2014 66.59 67.91 66.49 67.49 19,012,872 +0.81(+1.21%)
Sep 15, 2014 66.14 66.86 65.81 66.68 18,920,834 +0.47(+0.71%)
Sep 12, 2014 67.02 67.08 66.01 66.21 21,817,524 -1.00(-1.49%)
Sep 11, 2014 66.64 67.32 66.35 67.22 17,670,950 +0.04(+0.06%)
Sep 10, 2014 67.27 67.27 66.39 67.18 14,742,377 -0.16(-0.24%)
Sep 09, 2014 67.60 68.02 66.94 67.34 14,129,034 -0.30(-0.44%)
Sep 08, 2014 68.36 68.42 67.32 67.64 15,512,394 -1.07(-1.56%)
Sep 05, 2014 68.28 68.72 67.85 68.70 12,399,865 +0.46(+0.67%)
Sep 04, 2014 69.34 69.37 67.92 68.24 17,369,324 -0.93(-1.35%)
Sep 03, 2014 69.45 69.67 69.14 69.18 10,160,858 +0.18(+0.27%)
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.