Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 65.22 65.37 64.06 64.46 30,563,892 -0.82(-1.25%)
Sep 29, 2014 64.60 65.40 64.44 65.28 21,725,486 -0.15(-0.23%)
Sep 26, 2014 64.60 65.71 64.38 65.43 16,145,118 +0.83(+1.29%)
Sep 25, 2014 65.56 65.59 64.56 64.60 18,888,464 -1.00(-1.53%)
Sep 24, 2014 65.50 65.98 64.56 65.60 34,782,820 +0.06(+0.09%)
Sep 23, 2014 65.64 66.20 65.53 65.54 12,849,223 -0.19(-0.29%)
Sep 22, 2014 66.61 66.65 65.48 65.74 14,944,380 -0.98(-1.47%)
Sep 19, 2014 66.91 67.22 66.69 66.72 13,319,604 -0.05(-0.08%)
Sep 18, 2014 67.34 67.37 66.59 66.77 17,358,408 -0.35(-0.52%)
Sep 17, 2014 67.65 67.78 66.92 67.12 15,641,190 -0.37(-0.55%)
Sep 16, 2014 66.59 67.91 66.49 67.49 19,012,872 +0.81(+1.21%)
Sep 15, 2014 66.14 66.86 65.81 66.68 18,920,834 +0.47(+0.71%)
Sep 12, 2014 67.02 67.08 66.01 66.21 21,817,524 -1.00(-1.49%)
Sep 11, 2014 66.64 67.32 66.35 67.22 17,670,950 +0.04(+0.06%)
Sep 10, 2014 67.27 67.27 66.39 67.18 14,742,377 -0.16(-0.24%)
Sep 09, 2014 67.60 68.02 66.94 67.34 14,129,034 -0.30(-0.44%)
Sep 08, 2014 68.36 68.42 67.32 67.64 15,512,394 -1.07(-1.56%)
Sep 05, 2014 68.28 68.72 67.85 68.70 12,399,865 +0.46(+0.67%)
Sep 04, 2014 69.34 69.37 67.92 68.24 17,369,324 -0.93(-1.35%)
Sep 03, 2014 69.45 69.67 69.14 69.18 10,160,858 +0.18(+0.27%)
Sep 02, 2014 69.78 69.84 68.70 68.99 12,220,411 -0.88(-1.27%)
Aug 29, 2014 69.64 69.88 69.88 69.88 7,584,265 +0.39(+0.56%)
Aug 28, 2014 69.26 69.56 69.15 69.49 4,386,760 +0.01(+0.02%)
Aug 27, 2014 69.68 69.76 69.29 69.48 5,454,362 -0.14(-0.20%)
Aug 26, 2014 69.46 69.97 69.33 69.62 7,908,813 +0.35(+0.51%)
Aug 25, 2014 68.85 69.31 68.85 69.26 6,189,417 +0.61(+0.89%)
Aug 22, 2014 69.02 69.02 68.40 68.65 10,432,913 -0.46(-0.67%)
Aug 21, 2014 69.15 69.19 68.80 69.11 7,866,604 +0.06(+0.08%)
Aug 20, 2014 68.82 69.15 68.54 69.06 8,404,492 +0.15(+0.22%)
Aug 19, 2014 68.53 69.04 68.48 68.91 8,475,286 +0.52(+0.77%)
Aug 18, 2014 68.45 68.58 68.10 68.39 12,148,823 +0.18(+0.27%)
Aug 15, 2014 67.83 68.29 67.66 68.20 15,649,709 +0.50(+0.74%)
Aug 14, 2014 68.19 68.28 67.60 67.70 10,763,596 -0.39(-0.57%)
Aug 13, 2014 68.24 68.46 67.85 68.09 9,169,044 +0.22(+0.32%)
Aug 12, 2014 68.27 68.27 67.58 67.87 14,127,615 -0.50(-0.73%)
Aug 11, 2014 68.81 69.05 68.32 68.37 15,830,908 +0.01(+0.01%)
Aug 08, 2014 67.44 68.23 67.28 68.36 16,371,855 +1.13(+1.67%)
Aug 07, 2014 68.01 68.13 66.87 67.24 18,732,180 -0.42(-0.63%)
Aug 06, 2014 67.32 68.45 67.20 67.66 16,317,660 +0.20(+0.29%)
Aug 05, 2014 68.68 68.82 67.07 67.47 23,130,676 -1.51(-2.19%)
Aug 04, 2014 67.82 69.14 67.61 68.97 18,100,658 +1.14(+1.68%)
Aug 01, 2014 68.19 68.41 67.24 67.83 25,198,830 -0.55(-0.81%)
Jul 31, 2014 69.45 69.48 68.34 68.39 24,401,518 -1.51(-2.16%)
Jul 30, 2014 70.64 70.86 69.67 69.89 15,232,830 -0.42(-0.59%)
Jul 29, 2014 70.36 70.71 70.27 70.31 9,654,939 -0.18(-0.25%)
Jul 28, 2014 70.60 70.72 70.06 70.49 10,566,878 -0.17(-0.24%)
Jul 25, 2014 70.93 70.99 70.56 70.66 6,787,406 -0.52(-0.74%)
Jul 24, 2014 71.23 71.46 70.94 71.18 8,120,835 +0.06(+0.09%)
Jul 23, 2014 70.84 71.12 70.54 71.12 9,452,331 +0.45(+0.64%)
Jul 22, 2014 70.47 70.89 70.40 70.66 8,414,947 +0.50(+0.72%)
Jul 21, 2014 69.88 70.21 69.77 70.16 13,264,006 +0.11(+0.15%)
Jul 18, 2014 70.03 70.23 69.71 70.06 11,754,215 +0.21(+0.29%)
Jul 17, 2014 70.94 71.16 69.80 69.85 15,500,029 -1.15(-1.61%)
Jul 16, 2014 70.23 71.03 70.20 71.00 11,512,500 +1.06(+1.52%)
Jul 15, 2014 70.05 70.22 69.48 69.94 14,065,566 -0.30(-0.43%)
Jul 14, 2014 69.98 70.32 69.88 70.24 9,482,612 +0.60(+0.86%)
Jul 11, 2014 70.09 70.11 69.45 69.64 15,268,910 -0.54(-0.77%)
Jul 10, 2014 70.21 70.44 69.81 70.18 21,013,268 -0.68(-0.96%)
Jul 09, 2014 70.50 70.89 70.39 70.86 8,999,000 +0.47(+0.66%)
Jul 08, 2014 70.40 70.56 70.11 70.39 14,669,318 -0.11(-0.16%)
Jul 07, 2014 70.98 70.98 70.37 70.50 9,747,793 -0.54(-0.77%)
Jul 03, 2014 71.12 71.05 71.05 71.05 5,184,102 +0.27(+0.38%)
Jul 02, 2014 70.83 71.03 70.63 70.78 8,352,372 -0.11(-0.15%)
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.