Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.61 63.81 63.43 63.73 8,909,909 -0.05(-0.07%)
May 29, 2014 63.36 63.81 63.18 63.78 10,883,524 +0.54(+0.86%)
May 28, 2014 63.12 63.45 62.99 63.24 11,268,979 +0.11(+0.17%)
May 27, 2014 63.14 63.28 62.90 63.13 7,562,059 +0.17(+0.28%)
May 23, 2014 63.07 62.96 62.96 62.96 7,896,936 -0.25(-0.40%)
May 22, 2014 63.14 63.42 63.00 63.21 6,395,558 +0.07(+0.11%)
May 21, 2014 62.76 63.23 62.67 63.14 8,751,249 +0.68(+1.08%)
May 20, 2014 62.52 62.76 62.35 62.47 6,992,252 -0.18(-0.29%)
May 19, 2014 62.28 62.81 62.28 62.65 7,525,341 +0.19(+0.31%)
May 16, 2014 62.50 62.68 62.14 62.46 22,149,288 -0.16(-0.26%)
May 15, 2014 63.21 63.23 62.15 62.62 17,103,876 -0.72(-1.14%)
May 14, 2014 63.38 63.54 63.25 63.34 7,454,256 +0.03(+0.04%)
May 13, 2014 63.20 63.41 63.10 63.31 7,449,252 +0.23(+0.37%)
May 12, 2014 62.92 63.11 62.73 63.08 7,796,996 +0.44(+0.70%)
May 09, 2014 62.78 62.89 62.40 62.64 13,026,626 -0.06(-0.10%)
May 08, 2014 63.48 63.59 62.64 62.70 16,387,232 -0.91(-1.43%)
May 07, 2014 63.34 63.69 62.98 63.61 14,394,836 +0.55(+0.87%)
May 06, 2014 63.02 63.39 62.97 63.06 11,167,379 +0.09(+0.15%)
May 05, 2014 62.44 63.07 62.32 62.96 11,823,513 +0.29(+0.47%)
May 02, 2014 62.43 63.14 62.34 62.67 13,030,032 +0.13(+0.20%)
May 01, 2014 62.60 62.76 62.36 62.54 16,022,880 -0.14(-0.22%)
Apr 30, 2014 62.60 62.78 62.28 62.68 16,183,211 -0.05(-0.09%)
Apr 29, 2014 62.75 63.30 62.72 62.74 12,361,142 +0.29(+0.46%)
Apr 28, 2014 62.56 62.61 61.93 62.45 16,699,386 +0.11(+0.17%)
Apr 25, 2014 62.54 62.74 62.15 62.34 13,268,233 -0.37(-0.60%)
Apr 24, 2014 62.88 63.02 62.60 62.72 13,274,531 +0.02(+0.03%)
Apr 23, 2014 62.36 62.87 62.36 62.70 12,591,261 +0.33(+0.53%)
Apr 22, 2014 62.30 62.54 61.99 62.37 9,488,322 -0.10(-0.16%)
Apr 21, 2014 62.10 62.52 61.99 62.47 12,670,958 +0.42(+0.68%)
Apr 17, 2014 61.57 62.05 62.05 62.05 27,740,072 +0.56(+0.91%)
Apr 16, 2014 61.11 61.50 61.02 61.49 19,475,394 +0.73(+1.20%)
Apr 15, 2014 59.91 60.78 59.73 60.76 33,540,880 +0.80(+1.34%)
Apr 14, 2014 59.60 60.08 59.32 59.95 14,836,610 +0.81(+1.37%)
Apr 11, 2014 59.02 59.49 58.99 59.15 20,122,724 -0.17(-0.28%)
Apr 10, 2014 59.92 60.31 59.19 59.31 17,698,734 -0.84(-1.39%)
Apr 09, 2014 60.06 60.19 59.54 60.15 10,549,447 +0.27(+0.46%)
Apr 08, 2014 59.43 60.00 59.31 59.87 17,003,998 +0.60(+1.00%)
Apr 07, 2014 60.15 60.27 59.28 59.28 16,292,516 -1.01(-1.67%)
Apr 04, 2014 60.96 61.05 60.18 60.29 20,941,202 -0.22(-0.36%)
Apr 03, 2014 60.26 60.76 60.16 60.51 16,026,644 +0.39(+0.65%)
Apr 02, 2014 59.78 60.23 59.73 60.12 14,939,550 +0.21(+0.36%)
Apr 01, 2014 59.57 59.91 59.55 59.91 15,136,443 +0.35(+0.60%)
Mar 31, 2014 59.85 59.91 59.37 59.55 12,638,511 +0.00(+0.00%)
Mar 28, 2014 59.01 59.68 58.98 59.55 14,888,270 +0.74(+1.25%)
Mar 27, 2014 58.36 59.00 58.22 58.82 17,027,726 +0.47(+0.81%)
Mar 26, 2014 58.82 58.97 58.30 58.34 12,705,070 -0.27(-0.47%)
Mar 25, 2014 58.39 58.66 58.38 58.62 10,579,003 +0.52(+0.90%)
Mar 24, 2014 58.40 58.66 57.99 58.10 14,952,915 -0.12(-0.21%)
Mar 21, 2014 58.26 58.65 58.20 58.22 21,131,120 +0.16(+0.27%)
Mar 20, 2014 57.55 58.15 57.35 58.06 13,014,739 +0.23(+0.39%)
Mar 19, 2014 58.29 58.31 57.47 57.83 13,914,289 -0.44(-0.75%)
Mar 18, 2014 58.00 58.45 57.82 58.27 10,486,140 +0.49(+0.84%)
Mar 17, 2014 57.70 57.96 57.56 57.78 15,630,221 +0.31(+0.53%)
Mar 14, 2014 57.36 57.70 57.28 57.48 16,010,019 +0.05(+0.09%)
Mar 13, 2014 58.09 58.11 57.20 57.43 16,922,040 -0.58(-1.00%)
Mar 12, 2014 57.59 58.15 57.53 58.00 14,078,215 +0.01(+0.01%)
Mar 11, 2014 58.74 58.78 57.80 58.00 18,413,604 -0.67(-1.13%)
Mar 10, 2014 58.51 58.70 58.17 58.66 13,320,681 +0.09(+0.16%)
Mar 07, 2014 58.70 58.74 58.34 58.57 14,806,811 +0.11(+0.19%)
Mar 06, 2014 58.08 58.52 58.04 58.46 11,686,096 +0.42(+0.72%)
Mar 05, 2014 58.40 58.46 57.88 58.04 16,295,165 -0.55(-0.93%)
Mar 04, 2014 58.46 58.76 58.23 58.58 15,792,527 +0.63(+1.09%)
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.