Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.45 (+0.50%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.70 67.91 67.50 67.83 8,371,610 -0.05(-0.07%)
May 29, 2014 67.43 67.92 67.25 67.88 10,225,988 +0.58(+0.86%)
May 28, 2014 67.18 67.53 67.04 67.30 10,588,156 +0.11(+0.17%)
May 27, 2014 67.20 67.35 66.94 67.19 7,105,192 +0.18(+0.28%)
May 23, 2014 67.13 67.01 67.01 67.01 7,419,837 -0.27(-0.40%)
May 22, 2014 67.20 67.50 67.06 67.28 6,009,166 +0.07(+0.11%)
May 21, 2014 66.79 67.29 66.70 67.20 8,222,536 +0.72(+1.08%)
May 20, 2014 66.54 66.80 66.36 66.49 6,569,810 -0.19(-0.29%)
May 19, 2014 66.29 66.85 66.29 66.68 7,070,692 +0.21(+0.31%)
May 16, 2014 66.52 66.71 66.14 66.47 20,811,122 -0.17(-0.26%)
May 15, 2014 67.28 67.30 66.15 66.64 16,070,533 -0.77(-1.14%)
May 14, 2014 67.45 67.62 67.32 67.41 7,003,902 +0.03(+0.04%)
May 13, 2014 67.26 67.48 67.16 67.38 6,999,200 +0.25(+0.37%)
May 12, 2014 66.97 67.17 66.76 67.13 7,325,935 +0.47(+0.70%)
May 09, 2014 66.81 66.93 66.41 66.66 12,239,613 -0.06(-0.10%)
May 08, 2014 67.56 67.67 66.67 66.73 15,397,186 -0.97(-1.43%)
May 07, 2014 67.41 67.79 67.03 67.70 13,525,162 +0.58(+0.87%)
May 06, 2014 67.08 67.47 67.02 67.11 10,492,694 +0.10(+0.15%)
May 05, 2014 66.45 67.13 66.33 67.01 11,109,187 +0.31(+0.47%)
May 02, 2014 66.44 67.20 66.35 66.70 12,242,814 +0.14(+0.20%)
May 01, 2014 66.62 66.80 66.37 66.56 15,054,846 -0.15(-0.22%)
Apr 30, 2014 66.62 66.81 66.29 66.71 15,205,491 -0.06(-0.09%)
Apr 29, 2014 66.78 67.37 66.75 66.77 11,614,335 +0.31(+0.46%)
Apr 28, 2014 66.58 66.64 65.91 66.46 15,690,481 +0.11(+0.17%)
Apr 25, 2014 66.56 66.77 66.14 66.35 12,466,623 -0.40(-0.60%)
Apr 24, 2014 66.92 67.08 66.63 66.75 12,472,541 +0.02(+0.03%)
Apr 23, 2014 66.37 66.91 66.37 66.73 11,830,551 +0.35(+0.53%)
Apr 22, 2014 66.30 66.56 65.98 66.38 8,915,078 -0.11(-0.16%)
Apr 21, 2014 66.10 66.54 65.98 66.49 11,905,433 +0.45(+0.68%)
Apr 17, 2014 65.53 66.04 66.04 66.04 26,064,136 +0.60(+0.91%)
Apr 16, 2014 65.04 65.45 64.95 65.44 18,298,774 +0.78(+1.20%)
Apr 15, 2014 63.77 64.69 63.57 64.66 31,514,484 +0.85(+1.34%)
Apr 14, 2014 63.43 63.94 63.13 63.81 13,940,246 +0.86(+1.37%)
Apr 11, 2014 62.81 63.32 62.79 62.95 18,906,996 -0.18(-0.28%)
Apr 10, 2014 63.77 64.19 62.99 63.13 16,629,452 -0.89(-1.39%)
Apr 09, 2014 63.92 64.06 63.37 64.02 9,912,094 +0.29(+0.46%)
Apr 08, 2014 63.25 63.86 63.13 63.72 15,976,690 +0.63(+1.00%)
Apr 07, 2014 64.02 64.14 63.09 63.09 15,308,192 -1.07(-1.67%)
Apr 04, 2014 64.88 64.98 64.05 64.17 19,676,026 -0.23(-0.36%)
Apr 03, 2014 64.13 64.66 64.02 64.40 15,058,382 +0.41(+0.64%)
Apr 02, 2014 63.62 64.10 63.58 63.99 14,036,967 +0.23(+0.36%)
Apr 01, 2014 63.40 63.77 63.38 63.76 14,221,964 +0.38(+0.60%)
Mar 31, 2014 63.70 63.76 63.19 63.38 11,874,947 +0.00(+0.00%)
Mar 28, 2014 62.81 63.52 62.77 63.38 13,988,784 +0.78(+1.25%)
Mar 27, 2014 62.12 62.79 61.97 62.60 15,998,983 +0.51(+0.81%)
Mar 26, 2014 62.60 62.76 62.05 62.09 11,937,484 -0.29(-0.47%)
Mar 25, 2014 62.15 62.44 62.13 62.39 9,939,865 +0.56(+0.90%)
Mar 24, 2014 62.15 62.44 61.72 61.83 14,049,524 -0.13(-0.21%)
Mar 21, 2014 62.00 62.42 61.95 61.96 19,854,468 +0.17(+0.27%)
Mar 20, 2014 61.25 61.89 61.04 61.79 12,228,448 +0.24(+0.39%)
Mar 19, 2014 62.04 62.06 61.17 61.55 13,073,652 -0.47(-0.75%)
Mar 18, 2014 61.73 62.21 61.54 62.02 9,852,616 +0.52(+0.84%)
Mar 17, 2014 61.42 61.69 61.26 61.50 14,685,915 +0.33(+0.53%)
Mar 14, 2014 61.05 61.42 60.96 61.17 15,042,768 +0.06(+0.09%)
Mar 13, 2014 61.83 61.85 60.88 61.12 15,899,690 -0.62(-1.00%)
Mar 12, 2014 61.30 61.89 61.23 61.73 13,227,674 +0.01(+0.01%)
Mar 11, 2014 62.51 62.56 61.52 61.73 17,301,140 -0.71(-1.13%)
Mar 10, 2014 62.27 62.48 61.91 62.44 12,515,907 +0.10(+0.16%)
Mar 07, 2014 62.47 62.51 62.10 62.34 13,912,252 +0.12(+0.19%)
Mar 06, 2014 61.81 62.28 61.78 62.22 10,980,077 +0.45(+0.72%)
Mar 05, 2014 62.16 62.22 61.61 61.77 15,310,686 -0.58(-0.93%)
Mar 04, 2014 62.22 62.53 61.97 62.35 14,838,415 +0.67(+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.