Skip to main content

Energy Select Sector SPDR (NY: XLE )

79.90 +2.36 (+3.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 56.30 56.37 55.93 56.07 12,427,270 -0.02(-0.04%)
Aug 29, 2013 56.58 56.61 55.99 56.09 16,598,358 -0.59(-1.04%)
Aug 28, 2013 55.93 56.90 55.91 56.68 17,309,678 +0.93(+1.66%)
Aug 27, 2013 55.69 56.16 55.64 55.75 14,840,398 -0.35(-0.62%)
Aug 26, 2013 56.36 56.58 55.99 56.10 10,574,241 -0.10(-0.17%)
Aug 23, 2013 55.98 56.29 55.64 56.20 10,755,118 +0.40(+0.71%)
Aug 22, 2013 55.23 56.02 55.11 55.80 12,129,430 +0.82(+1.49%)
Aug 21, 2013 55.13 55.47 54.87 54.98 13,802,151 -0.30(-0.55%)
Aug 20, 2013 54.97 57.05 54.88 55.28 13,147,915 +0.34(+0.61%)
Aug 19, 2013 55.70 55.76 54.91 54.95 15,780,601 -0.89(-1.59%)
Aug 16, 2013 55.95 56.04 55.63 55.83 13,021,712 -0.23(-0.40%)
Aug 15, 2013 56.02 56.31 55.81 56.06 15,721,411 -0.31(-0.55%)
Aug 14, 2013 56.50 56.74 56.33 56.37 9,038,476 -0.26(-0.46%)
Aug 13, 2013 56.58 56.76 56.27 56.63 10,062,286 +0.10(+0.18%)
Aug 12, 2013 56.38 56.75 56.36 56.53 9,172,227 -0.24(-0.42%)
Aug 09, 2013 56.93 57.06 56.49 56.77 14,279,670 -0.17(-0.30%)
Aug 08, 2013 56.91 57.06 56.44 56.94 9,804,853 +0.31(+0.55%)
Aug 07, 2013 56.67 56.84 56.40 56.63 10,224,918 -0.20(-0.35%)
Aug 06, 2013 57.04 57.32 56.67 56.83 9,448,099 -0.35(-0.61%)
Aug 05, 2013 57.11 57.22 56.89 57.18 7,552,292 -0.14(-0.24%)
Aug 02, 2013 57.36 57.39 56.95 57.32 11,908,844 -0.25(-0.44%)
Aug 01, 2013 57.11 57.63 57.09 57.57 15,488,913 +0.92(+1.63%)
Jul 31, 2013 56.57 57.06 56.53 56.65 16,363,672 +0.19(+0.33%)
Jul 30, 2013 56.59 56.71 56.14 56.47 11,544,701 -0.11(-0.19%)
Jul 29, 2013 56.87 56.92 56.35 56.58 12,066,156 -0.47(-0.83%)
Jul 26, 2013 56.93 57.09 56.55 57.05 9,936,867 -0.14(-0.25%)
Jul 25, 2013 56.77 57.27 56.60 57.19 13,997,423 +0.38(+0.67%)
Jul 24, 2013 57.52 57.56 56.53 56.82 13,586,169 -0.64(-1.11%)
Jul 23, 2013 57.50 57.71 57.39 57.46 8,743,310 +0.10(+0.17%)
Jul 22, 2013 57.51 57.54 57.30 57.36 9,896,443 -0.19(-0.32%)
Jul 19, 2013 56.96 57.54 56.83 57.54 15,545,824 +0.79(+1.39%)
Jul 18, 2013 56.35 56.91 56.32 56.75 13,704,252 +0.61(+1.08%)
Jul 17, 2013 56.07 56.32 55.98 56.15 8,994,658 +0.24(+0.42%)
Jul 16, 2013 56.29 56.40 55.55 55.91 9,782,208 -0.34(-0.61%)
Jul 15, 2013 56.33 56.44 56.15 56.25 15,123,486 -0.05(-0.09%)
Jul 12, 2013 55.92 56.33 55.90 56.30 12,771,211 +0.32(+0.56%)
Jul 11, 2013 56.24 56.28 55.68 55.98 21,075,542 +0.45(+0.80%)
Jul 10, 2013 56.09 56.09 55.42 55.54 15,730,299 -0.34(-0.62%)
Jul 09, 2013 55.63 55.96 55.52 55.88 13,468,164 +0.56(+1.02%)
Jul 08, 2013 55.23 55.65 55.19 55.32 16,846,166 +0.36(+0.65%)
Jul 05, 2013 54.60 54.98 54.20 54.96 14,997,535 +0.67(+1.24%)
Jul 03, 2013 54.18 54.37 53.85 54.29 7,648,132 -0.03(-0.06%)
Jul 02, 2013 54.22 54.78 54.05 54.32 12,645,491 +0.12(+0.22%)
Jul 01, 2013 54.16 54.66 54.05 54.20 17,401,220 +0.38(+0.72%)
Jun 28, 2013 53.84 54.25 53.65 53.82 15,739,778 -0.23(-0.42%)
Jun 27, 2013 54.22 54.53 54.02 54.05 11,876,509 +0.10(+0.19%)
Jun 26, 2013 53.87 54.11 53.48 53.94 16,298,579 +0.33(+0.62%)
Jun 25, 2013 53.52 53.78 53.16 53.61 18,244,462 +0.68(+1.29%)
Jun 24, 2013 53.15 53.52 52.25 52.93 27,504,020 -0.80(-1.48%)
Jun 21, 2013 54.09 54.14 53.10 53.73 29,903,870 +0.09(+0.17%)
Jun 20, 2013 54.53 54.55 53.47 53.64 37,263,352 -1.61(-2.92%)
Jun 19, 2013 55.72 56.02 55.20 55.25 22,006,142 -0.51(-0.92%)
Jun 18, 2013 55.37 55.94 55.35 55.76 11,317,126 +0.31(+0.57%)
Jun 17, 2013 55.03 55.59 55.01 55.45 16,222,991 +0.79(+1.44%)
Jun 14, 2013 55.23 55.29 54.53 54.66 15,202,182 -0.53(-0.97%)
Jun 13, 2013 54.27 55.34 54.21 55.20 18,116,718 +0.91(+1.68%)
Jun 12, 2013 55.17 55.27 54.16 54.29 13,660,591 -0.34(-0.61%)
Jun 11, 2013 54.79 55.15 54.55 54.62 15,489,641 -0.84(-1.52%)
Jun 10, 2013 55.86 55.87 55.28 55.46 11,612,982 -0.16(-0.28%)
Jun 07, 2013 55.29 55.67 54.97 55.62 15,469,324 +0.69(+1.26%)
Jun 06, 2013 54.55 54.96 54.11 54.93 26,785,824 +0.41(+0.75%)
Jun 05, 2013 55.00 55.20 54.49 54.52 26,014,858 -0.64(-1.17%)
Jun 04, 2013 55.33 55.68 54.75 55.16 23,361,918 -0.44(-0.79%)
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.