Energy Select Sector SPDR (NY: XLE )

57.26 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 74.34 76.41 73.84 75.55 43,848,129 +0.65(+0.87%)
Jan 29, 2015 75.25 75.35 73.21 74.90 30,120,381 +0.25(+0.33%)
Jan 28, 2015 77.50 77.50 74.50 74.65 38,828,978 -3.06(-3.94%)
Jan 27, 2015 77.15 78.08 76.96 77.71 21,599,783 -0.05(-0.06%)
Jan 26, 2015 76.92 77.96 76.24 77.76 18,361,751 +1.10(+1.43%)
Jan 23, 2015 76.86 77.76 76.54 76.66 21,147,428 -0.55(-0.71%)
Jan 22, 2015 77.34 77.45 75.80 77.21 33,003,173 +0.36(+0.47%)
Jan 21, 2015 75.87 76.87 75.32 76.85 28,326,115 +1.53(+2.03%)
Jan 20, 2015 74.84 75.36 73.93 75.32 28,037,939 +0.09(+0.12%)
Jan 16, 2015 73.29 75.33 73.24 75.23 42,741,856 +2.37(+3.25%)
Jan 15, 2015 74.67 74.86 72.80 72.86 41,340,538 -0.94(-1.27%)
Jan 14, 2015 72.87 73.91 71.70 73.80 52,093,253 +0.23(+0.31%)
Jan 13, 2015 74.46 75.04 72.88 73.57 34,047,674 -0.59(-0.80%)
Jan 12, 2015 75.39 75.39 73.76 74.16 28,927,737 -2.20(-2.88%)
Jan 09, 2015 77.02 77.15 75.67 76.36 24,952,127 -0.61(-0.79%)
Jan 08, 2015 75.89 77.14 75.58 76.97 28,174,954 +1.69(+2.24%)
Jan 07, 2015 76.03 76.36 74.78 75.28 31,191,269 +0.16(+0.21%)
Jan 06, 2015 76.11 76.73 74.59 75.12 41,872,254 -1.12(-1.47%)
Jan 05, 2015 78.42 78.43 75.85 76.24 45,394,542 -3.29(-4.14%)
Jan 02, 2015 78.73 79.79 78.38 79.53 27,749,102 +0.37(+0.47%)
Dec 31, 2014 79.29 79.16 79.16 79.16 21,541,900 -0.60(-0.75%)
Dec 30, 2014 80.30 80.47 79.50 79.76 19,146,307 -0.64(-0.80%)
Dec 29, 2014 80.29 81.00 79.92 80.40 18,216,610 +0.29(+0.36%)
Dec 26, 2014 80.44 80.81 79.76 80.11 14,464,599 -0.02(-0.02%)
Dec 24, 2014 80.25 80.13 80.13 80.13 14,047,800 -0.59(-0.73%)
Dec 23, 2014 80.33 80.99 79.76 80.72 26,525,402 +0.97(+1.22%)
Dec 22, 2014 79.97 80.17 78.92 79.75 33,181,761 -0.82(-1.02%)
Dec 19, 2014 78.96 80.67 78.09 80.57 46,742,769 +2.01(+2.56%)
Dec 18, 2014 79.06 79.35 76.57 78.56 52,246,544 +1.48(+1.92%)
Dec 17, 2014 74.43 77.83 74.29 77.08 62,457,852 +3.07(+4.15%)
Dec 16, 2014 72.69 76.29 72.51 74.01 57,275,849 +0.65(+0.89%)
Dec 15, 2014 74.63 75.33 73.20 73.36 47,476,455 -0.66(-0.89%)
Dec 12, 2014 74.52 75.38 73.89 74.02 50,054,263 -1.40(-1.86%)
Dec 11, 2014 75.37 77.34 75.25 75.42 35,536,664 -0.05(-0.07%)
Dec 10, 2014 76.65 76.74 74.97 75.47 44,521,700 -2.40(-3.08%)
Dec 09, 2014 76.86 78.19 76.60 77.87 33,657,032 +0.84(+1.09%)
Dec 08, 2014 79.20 79.50 76.86 77.03 41,176,958 -3.25(-4.05%)
Dec 05, 2014 81.07 81.31 79.96 80.28 23,443,298 -0.97(-1.19%)
Dec 04, 2014 81.17 81.77 80.52 81.25 23,578,748 -0.71(-0.87%)
Dec 03, 2014 81.49 82.61 81.21 81.96 31,547,135 +0.99(+1.22%)
Dec 02, 2014 79.53 81.75 79.50 80.97 33,219,225 +0.87(+1.09%)
Dec 01, 2014 79.39 80.35 78.67 80.10 51,587,955 +0.28(+0.35%)
Nov 28, 2014 81.74 82.00 79.57 79.82 42,538,338 -5.48(-6.42%)
Nov 26, 2014 85.99 85.30 85.30 85.30 20,873,200 -1.09(-1.26%)
Nov 25, 2014 88.30 88.37 86.27 86.39 22,498,617 -1.43(-1.63%)
Nov 24, 2014 88.21 88.69 87.44 87.82 16,611,275 -0.68(-0.77%)
Nov 21, 2014 88.87 89.21 87.86 88.50 28,685,220 +1.14(+1.30%)
Nov 20, 2014 86.45 87.49 86.22 87.36 16,914,392 +1.08(+1.25%)
Nov 19, 2014 85.99 86.58 85.23 86.28 14,746,094 +0.45(+0.52%)
Nov 18, 2014 85.73 86.54 85.42 85.83 19,679,919 +0.07(+0.08%)
Nov 17, 2014 85.68 86.27 85.36 85.76 12,215,044 -0.45(-0.52%)
Nov 14, 2014 85.76 86.31 85.18 86.21 17,962,320 +0.87(+1.02%)
Nov 13, 2014 86.03 86.14 83.95 85.34 31,586,833 -1.15(-1.33%)
Nov 12, 2014 86.71 87.61 86.39 86.49 17,619,159 -0.77(-0.88%)
Nov 11, 2014 87.08 87.47 86.22 87.26 17,378,418 +0.26(+0.30%)
Nov 10, 2014 88.55 88.96 86.74 87.00 22,910,127 -0.79(-0.90%)
Nov 07, 2014 87.03 88.48 86.86 87.79 18,042,038 +0.96(+1.11%)
Nov 06, 2014 85.21 86.85 84.93 86.83 23,023,065 +1.08(+1.26%)
Nov 05, 2014 85.12 86.12 84.46 85.75 27,443,357 +1.48(+1.76%)
Nov 04, 2014 85.00 85.05 83.53 84.27 23,437,120 -1.77(-2.06%)
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.