Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 58.54 59.01 58.44 58.79 15,616,301 +0.30(+0.50%)
Feb 27, 2014 58.45 58.59 58.07 58.49 13,910,284 +0.06(+0.10%)
Feb 26, 2014 58.83 58.90 58.25 58.43 14,966,496 -0.37(-0.63%)
Feb 25, 2014 58.72 58.92 58.33 58.80 14,286,974 -0.03(-0.05%)
Feb 24, 2014 58.39 59.35 57.96 58.83 27,729,924 +0.87(+1.50%)
Feb 21, 2014 58.55 58.56 57.92 57.96 17,268,760 -0.46(-0.79%)
Feb 20, 2014 58.02 58.54 57.94 58.42 14,039,142 +0.38(+0.66%)
Feb 19, 2014 57.78 58.63 57.78 58.04 35,439,664 +0.07(+0.13%)
Feb 18, 2014 57.79 58.04 57.69 57.97 13,188,896 +0.26(+0.45%)
Feb 14, 2014 57.01 57.70 57.70 57.70 18,812,584 +0.74(+1.31%)
Feb 13, 2014 56.42 57.11 56.27 56.96 14,597,657 +0.27(+0.47%)
Feb 12, 2014 57.00 57.11 56.63 56.69 10,140,936 -0.13(-0.24%)
Feb 11, 2014 56.15 57.02 56.09 56.82 16,182,305 +0.73(+1.30%)
Feb 10, 2014 56.36 56.43 55.86 56.09 11,835,931 -0.27(-0.49%)
Feb 07, 2014 56.11 56.46 55.77 56.37 18,490,424 +0.60(+1.08%)
Feb 06, 2014 55.09 55.90 55.07 55.77 19,360,684 +0.82(+1.49%)
Feb 05, 2014 55.49 55.50 54.87 54.95 40,611,788 -0.54(-0.98%)
Feb 04, 2014 55.24 55.63 55.03 55.49 30,311,728 +0.56(+1.03%)
Feb 03, 2014 55.87 56.11 54.85 54.93 37,500,280 -1.00(-1.79%)
Jan 31, 2014 56.00 56.41 55.69 55.93 23,829,226 -0.73(-1.29%)
Jan 30, 2014 56.86 56.95 56.34 56.66 18,261,296 +0.18(+0.32%)
Jan 29, 2014 56.30 56.87 56.00 56.48 29,992,214 -0.32(-0.56%)
Jan 28, 2014 56.50 56.88 56.34 56.79 13,569,410 +0.43(+0.76%)
Jan 27, 2014 56.66 56.78 55.97 56.36 23,909,074 -0.20(-0.36%)
Jan 24, 2014 57.42 57.42 56.53 56.56 25,980,470 -1.21(-2.09%)
Jan 23, 2014 58.12 58.24 57.50 57.77 22,209,038 -0.66(-1.14%)
Jan 22, 2014 58.31 58.50 58.07 58.43 15,651,000 +0.27(+0.46%)
Jan 21, 2014 58.10 58.30 57.68 58.17 18,971,098 +0.48(+0.83%)
Jan 17, 2014 57.92 57.69 57.69 57.69 18,834,352 -0.09(-0.16%)
Jan 16, 2014 57.60 57.80 57.33 57.78 16,640,589 +0.08(+0.14%)
Jan 15, 2014 57.87 57.87 57.62 57.70 17,391,450 -0.17(-0.29%)
Jan 14, 2014 57.35 57.90 57.35 57.87 19,712,080 +0.74(+1.30%)
Jan 13, 2014 58.13 58.21 57.07 57.13 24,913,576 -1.16(-1.99%)
Jan 10, 2014 58.28 58.36 57.90 58.29 15,609,751 +0.05(+0.08%)
Jan 09, 2014 58.48 58.58 57.76 58.24 18,222,482 -0.18(-0.31%)
Jan 08, 2014 58.84 58.86 58.20 58.42 16,312,328 -0.41(-0.70%)
Jan 07, 2014 58.56 58.87 58.25 58.83 9,909,756 +0.44(+0.76%)
Jan 06, 2014 58.48 58.58 58.06 58.39 13,800,172 +0.08(+0.14%)
Jan 03, 2014 58.58 58.82 58.19 58.31 14,482,924 -0.21(-0.37%)
Jan 02, 2014 59.01 59.19 58.29 58.52 16,596,489 -0.85(-1.42%)
Dec 31, 2013 58.94 59.37 59.37 59.37 12,039,589 +0.57(+0.97%)
Dec 30, 2013 59.29 59.35 58.74 58.80 10,504,115 -0.42(-0.71%)
Dec 27, 2013 59.13 59.30 58.94 59.22 8,746,068 +0.29(+0.49%)
Dec 26, 2013 58.68 59.01 58.58 58.93 13,205,677 +0.42(+0.71%)
Dec 24, 2013 58.24 58.57 58.17 58.52 8,340,649 +0.32(+0.55%)
Dec 23, 2013 58.35 58.58 58.12 58.19 14,562,899 +0.06(+0.10%)
Dec 20, 2013 58.09 58.36 57.98 58.13 23,398,588 +0.10(+0.18%)
Dec 19, 2013 57.73 58.06 57.54 58.03 16,783,204 +0.17(+0.29%)
Dec 18, 2013 57.17 57.88 56.62 57.86 22,860,934 +0.86(+1.51%)
Dec 17, 2013 57.28 57.38 56.82 57.00 14,740,616 -0.33(-0.57%)
Dec 16, 2013 57.14 57.52 56.98 57.33 18,214,708 +0.49(+0.87%)
Dec 13, 2013 56.84 56.92 56.58 56.84 18,221,560 -0.19(-0.33%)
Dec 12, 2013 56.78 57.28 56.67 57.02 16,448,631 +0.24(+0.42%)
Dec 11, 2013 57.58 57.66 56.66 56.78 21,847,856 -0.81(-1.41%)
Dec 10, 2013 57.64 57.94 57.52 57.60 15,818,983 -0.17(-0.30%)
Dec 09, 2013 57.84 57.99 57.51 57.77 19,578,706 +0.08(+0.14%)
Dec 06, 2013 58.01 58.11 57.51 57.69 17,484,280 +0.18(+0.31%)
Dec 05, 2013 57.56 57.80 57.40 57.51 15,072,822 -0.19(-0.34%)
Dec 04, 2013 57.82 58.01 57.24 57.70 15,027,049 -0.19(-0.32%)
Dec 03, 2013 57.62 58.07 57.50 57.89 16,201,430 +0.14(+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.