Energy Select Sector SPDR (NY: XLE )

57.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 87.27 87.99 87.13 87.65 10,474,434 +0.44(+0.50%)
Feb 27, 2014 87.15 87.35 86.58 87.21 9,330,145 +0.09(+0.10%)
Feb 26, 2014 87.71 87.81 86.85 87.12 10,038,586 -0.55(-0.63%)
Feb 25, 2014 87.54 87.84 86.96 87.67 9,582,805 -0.04(-0.05%)
Feb 24, 2014 87.05 88.48 86.41 87.71 18,599,492 +1.30(+1.50%)
Feb 21, 2014 87.29 87.31 86.36 86.41 11,582,800 -0.69(-0.79%)
Feb 20, 2014 86.50 87.27 86.38 87.10 9,416,575 +0.57(+0.66%)
Feb 19, 2014 86.15 87.41 86.15 86.53 23,770,702 +0.11(+0.13%)
Feb 18, 2014 86.16 86.53 86.01 86.42 8,846,283 +0.39(+0.45%)
Feb 14, 2014 84.99 86.03 86.03 86.03 12,618,300 +1.11(+1.31%)
Feb 13, 2014 84.12 85.14 83.89 84.92 9,791,192 +0.40(+0.47%)
Feb 12, 2014 84.98 85.15 84.43 84.52 6,801,903 -0.20(-0.24%)
Feb 11, 2014 83.72 85.01 83.63 84.72 10,854,074 +1.09(+1.30%)
Feb 10, 2014 84.02 84.13 83.28 83.63 7,938,799 -0.41(-0.49%)
Feb 07, 2014 83.65 84.17 83.14 84.04 12,402,216 +0.90(+1.08%)
Feb 06, 2014 82.14 83.34 82.11 83.14 12,985,931 +1.22(+1.49%)
Feb 05, 2014 82.73 82.75 81.81 81.92 27,239,835 -0.81(-0.98%)
Feb 04, 2014 82.35 82.94 82.05 82.73 20,331,204 +0.84(+1.03%)
Feb 03, 2014 83.30 83.65 81.78 81.89 25,152,834 -1.49(-1.79%)
Jan 31, 2014 83.49 84.10 83.03 83.38 15,983,149 -1.09(-1.29%)
Jan 30, 2014 84.77 84.91 83.99 84.47 12,248,531 +0.27(+0.32%)
Jan 29, 2014 83.93 84.78 83.49 84.20 20,116,894 -0.47(-0.56%)
Jan 28, 2014 84.23 84.80 84.00 84.67 9,101,508 +0.64(+0.76%)
Jan 27, 2014 84.48 84.65 83.44 84.03 16,036,706 -0.30(-0.36%)
Jan 24, 2014 85.61 85.61 84.28 84.33 17,426,067 -1.80(-2.09%)
Jan 23, 2014 86.65 86.83 85.72 86.13 14,896,428 -0.99(-1.14%)
Jan 22, 2014 86.93 87.22 86.57 87.12 10,497,708 +0.40(+0.46%)
Jan 21, 2014 86.62 86.92 85.99 86.72 12,724,621 +0.71(+0.83%)
Jan 17, 2014 86.36 86.01 86.01 86.01 12,632,900 -0.14(-0.16%)
Jan 16, 2014 85.87 86.17 85.47 86.15 11,161,462 +0.12(+0.14%)
Jan 15, 2014 86.28 86.28 85.90 86.03 11,665,092 -0.25(-0.29%)
Jan 14, 2014 85.51 86.32 85.51 86.28 13,221,625 +1.11(+1.30%)
Jan 13, 2014 86.66 86.79 85.09 85.17 16,710,463 -1.73(-1.99%)
Jan 10, 2014 86.89 87.01 86.33 86.90 10,470,041 +0.07(+0.08%)
Jan 09, 2014 87.19 87.34 86.11 86.83 12,222,497 -0.27(-0.31%)
Jan 08, 2014 87.72 87.75 86.77 87.10 10,941,285 -0.61(-0.70%)
Jan 07, 2014 87.30 87.77 86.85 87.71 6,646,842 +0.66(+0.76%)
Jan 06, 2014 87.19 87.34 86.56 87.05 9,256,289 +0.12(+0.14%)
Jan 03, 2014 87.34 87.69 86.75 86.93 9,714,236 -0.32(-0.37%)
Jan 02, 2014 87.98 88.24 86.90 87.25 11,131,883 -1.26(-1.42%)
Dec 31, 2013 87.87 88.51 88.51 88.51 8,075,400 +0.85(+0.97%)
Dec 30, 2013 88.40 88.49 87.57 87.66 7,045,501 -0.63(-0.71%)
Dec 27, 2013 88.16 88.41 87.87 88.29 5,866,313 +0.43(+0.49%)
Dec 26, 2013 87.48 87.97 87.34 87.86 8,857,539 +0.62(+0.71%)
Dec 24, 2013 86.83 87.32 86.72 87.24 5,594,384 +0.48(+0.55%)
Dec 23, 2013 86.99 87.33 86.65 86.76 9,767,878 +0.09(+0.10%)
Dec 20, 2013 86.60 87.01 86.44 86.67 15,694,303 -0.25(-0.29%)
Dec 19, 2013 86.47 86.96 86.18 86.92 11,204,968 +0.25(+0.29%)
Dec 18, 2013 85.63 86.70 84.81 86.67 15,262,641 +1.29(+1.51%)
Dec 17, 2013 85.80 85.95 85.10 85.38 9,841,275 -0.49(-0.57%)
Dec 16, 2013 85.59 86.15 85.35 85.87 12,160,683 +0.74(+0.87%)
Dec 13, 2013 85.14 85.26 84.74 85.13 12,165,257 -0.28(-0.33%)
Dec 12, 2013 85.04 85.79 84.88 85.41 10,981,597 +0.36(+0.42%)
Dec 11, 2013 86.24 86.36 84.87 85.05 14,586,281 -1.22(-1.41%)
Dec 10, 2013 86.33 86.79 86.16 86.27 10,561,225 -0.26(-0.30%)
Dec 09, 2013 86.64 86.86 86.14 86.53 13,071,328 +0.12(+0.14%)
Dec 06, 2013 86.89 87.04 86.14 86.41 11,673,027 +0.27(+0.31%)
Dec 05, 2013 86.21 86.58 85.97 86.14 10,063,066 -0.29(-0.34%)
Dec 04, 2013 86.60 86.89 85.74 86.43 10,032,506 -0.28(-0.32%)
Dec 03, 2013 86.30 86.98 86.12 86.71 10,816,558 +0.21(+0.24%)
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.