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 (%)
Oct 31, 2014 57.98 59.10 57.44 59.03 30,016,202 +1.17(+2.03%)
Oct 30, 2014 57.62 58.11 57.19 57.86 27,834,670 -0.21(-0.36%)
Oct 29, 2014 58.51 59.00 57.51 58.06 39,573,116 +0.19(+0.33%)
Oct 28, 2014 56.88 58.03 56.51 57.88 34,983,828 +1.29(+2.28%)
Oct 27, 2014 56.88 57.80 57.80 56.59 34,803,784 -1.22(-2.10%)
Oct 24, 2014 58.03 58.13 57.04 57.80 37,401,076 -0.20(-0.35%)
Oct 23, 2014 57.75 58.62 57.52 58.00 39,330,456 +1.06(+1.86%)
Oct 22, 2014 58.19 58.55 56.91 56.94 53,524,496 -1.10(-1.90%)
Oct 21, 2014 56.97 58.17 56.95 58.04 46,435,468 +1.72(+3.04%)
Oct 20, 2014 55.80 56.07 55.65 56.33 39,248,476 +0.49(+0.87%)
Oct 17, 2014 56.39 58.00 55.37 55.84 56,275,336 +0.47(+0.85%)
Oct 16, 2014 53.23 55.92 53.01 55.37 88,555,264 +0.97(+1.79%)
Oct 15, 2014 53.99 54.54 52.34 54.40 102,873,960 +0.41(+0.76%)
Oct 14, 2014 55.13 55.57 53.69 53.99 82,924,584 -0.69(-1.26%)
Oct 13, 2014 56.30 56.98 54.60 54.68 70,413,960 -1.74(-3.09%)
Oct 10, 2014 57.05 57.67 55.83 56.42 89,558,208 -0.80(-1.40%)
Oct 09, 2014 58.95 59.05 57.06 57.22 54,305,608 -2.18(-3.67%)
Oct 08, 2014 58.66 59.46 57.71 59.40 53,298,480 +0.57(+0.98%)
Oct 07, 2014 59.29 60.05 58.81 58.83 26,505,086 -0.78(-1.30%)
Oct 06, 2014 59.84 60.21 59.17 59.60 29,800,282 +0.07(+0.11%)
Oct 03, 2014 59.93 59.96 59.03 59.54 29,765,030 -0.09(-0.16%)
Oct 02, 2014 59.59 60.02 58.60 59.63 43,311,832 -0.31(-0.52%)
Oct 01, 2014 61.18 61.49 59.75 59.94 28,105,766 -1.25(-2.04%)
Sep 30, 2014 61.91 62.06 60.81 61.19 32,197,636 -0.78(-1.25%)
Sep 29, 2014 61.32 62.08 61.17 61.97 22,886,788 -0.14(-0.23%)
Sep 26, 2014 61.33 62.37 61.11 62.11 17,008,130 +0.79(+1.29%)
Sep 25, 2014 62.24 62.26 61.29 61.32 19,898,118 -0.95(-1.53%)
Sep 24, 2014 62.18 62.63 61.29 62.27 36,642,080 +0.05(+0.09%)
Sep 23, 2014 62.31 62.84 62.20 62.22 13,536,059 -0.18(-0.29%)
Sep 22, 2014 63.23 63.26 62.16 62.40 15,743,208 -0.93(-1.47%)
Sep 19, 2014 63.51 63.80 63.30 63.33 14,031,582 -0.05(-0.08%)
Sep 18, 2014 63.92 63.95 63.22 63.38 18,286,226 -0.33(-0.52%)
Sep 17, 2014 64.22 64.34 63.52 63.71 16,477,221 -0.35(-0.55%)
Sep 16, 2014 63.21 64.47 63.12 64.06 20,029,120 +0.77(+1.21%)
Sep 15, 2014 62.79 63.46 62.47 63.30 19,932,164 +0.44(+0.71%)
Sep 12, 2014 63.62 63.68 62.66 62.85 22,983,684 -0.95(-1.49%)
Sep 11, 2014 63.26 63.90 62.99 63.81 18,615,472 +0.04(+0.06%)
Sep 10, 2014 63.86 63.86 63.02 63.77 15,530,365 -0.15(-0.24%)
Sep 09, 2014 64.17 64.57 63.55 63.92 14,884,239 -0.28(-0.44%)
Sep 08, 2014 64.90 64.95 63.91 64.20 16,341,541 -1.01(-1.56%)
Sep 05, 2014 64.81 65.24 64.40 65.22 13,062,646 +0.44(+0.67%)
Sep 04, 2014 65.82 65.85 64.48 64.78 18,297,724 -0.89(-1.35%)
Sep 03, 2014 65.93 66.13 65.63 65.67 10,703,962 +0.17(+0.27%)
Sep 02, 2014 66.24 66.30 65.21 65.49 12,873,600 -0.84(-1.27%)
Aug 29, 2014 66.11 66.33 66.33 66.33 7,989,649 +0.37(+0.56%)
Aug 28, 2014 65.75 66.03 65.64 65.96 4,621,235 +0.01(+0.02%)
Aug 27, 2014 66.14 66.22 65.78 65.95 5,745,900 -0.13(-0.20%)
Aug 26, 2014 65.94 66.42 65.81 66.08 8,331,543 +0.34(+0.51%)
Aug 25, 2014 65.35 65.80 65.35 65.75 6,520,245 +0.58(+0.89%)
Aug 22, 2014 65.51 65.51 64.93 65.17 10,990,559 -0.44(-0.67%)
Aug 21, 2014 65.64 65.67 65.31 65.61 8,287,079 +0.05(+0.08%)
Aug 20, 2014 65.33 65.64 65.06 65.55 8,853,717 +0.14(+0.22%)
Aug 19, 2014 65.05 65.53 65.00 65.41 8,928,295 +0.50(+0.77%)
Aug 18, 2014 64.98 65.10 64.64 64.92 12,798,185 +0.17(+0.27%)
Aug 15, 2014 64.39 64.82 64.22 64.74 16,486,195 +0.48(+0.74%)
Aug 14, 2014 64.73 64.81 64.17 64.26 11,338,917 -0.37(-0.57%)
Aug 13, 2014 64.77 64.98 64.40 64.63 9,659,135 +0.21(+0.32%)
Aug 12, 2014 64.81 64.81 64.15 64.43 14,882,745 -0.48(-0.73%)
Aug 11, 2014 65.32 65.55 64.86 64.90 16,677,080 +0.01(+0.01%)
Aug 08, 2014 64.02 64.77 63.87 64.90 17,246,940 +1.07(+1.67%)
Aug 07, 2014 64.56 64.67 63.48 63.83 19,733,426 -0.40(-0.63%)
Aug 06, 2014 63.91 64.98 63.79 64.23 17,189,848 +0.19(+0.29%)
Aug 05, 2014 65.20 65.33 63.67 64.04 24,367,026 -1.43(-2.19%)
Aug 04, 2014 64.38 65.63 64.18 65.47 19,068,150 +1.08(+1.68%)
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.