Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 61.60 62.04 62.04 62.04 11,520,049 +0.60(+0.97%)
Dec 30, 2013 61.97 62.03 61.39 61.45 10,050,835 -0.44(-0.71%)
Dec 27, 2013 61.80 61.97 61.60 61.89 8,368,652 +0.30(+0.49%)
Dec 26, 2013 61.32 61.67 61.22 61.59 12,635,817 +0.43(+0.71%)
Dec 24, 2013 60.87 61.21 60.79 61.15 7,980,728 +0.34(+0.55%)
Dec 23, 2013 60.98 61.22 60.74 60.82 13,934,471 +0.06(+0.10%)
Dec 20, 2013 60.71 60.99 60.59 60.75 22,388,876 +0.11(+0.18%)
Dec 19, 2013 60.33 60.68 60.13 60.65 16,058,966 +0.17(+0.29%)
Dec 18, 2013 59.75 60.49 59.18 60.47 21,874,426 +0.90(+1.51%)
Dec 17, 2013 59.87 59.97 59.38 59.57 14,104,521 -0.34(-0.57%)
Dec 16, 2013 59.72 60.11 59.55 59.91 17,428,698 +0.52(+0.87%)
Dec 13, 2013 59.41 59.49 59.13 59.40 17,435,252 -0.20(-0.33%)
Dec 12, 2013 59.34 59.86 59.22 59.59 15,738,831 +0.25(+0.42%)
Dec 11, 2013 60.17 60.26 59.22 59.34 20,905,066 -0.85(-1.41%)
Dec 10, 2013 60.24 60.56 60.12 60.19 15,136,353 -0.18(-0.30%)
Dec 09, 2013 60.45 60.61 60.10 60.38 18,733,834 +0.08(+0.14%)
Dec 06, 2013 60.63 60.73 60.10 60.29 16,729,789 +0.19(+0.31%)
Dec 05, 2013 60.15 60.41 59.98 60.10 14,422,392 -0.20(-0.34%)
Dec 04, 2013 60.42 60.63 59.82 60.31 14,378,593 -0.20(-0.32%)
Dec 03, 2013 60.21 60.69 60.09 60.50 15,502,297 +0.15(+0.24%)
Dec 02, 2013 60.38 60.77 60.01 60.35 13,786,578 +0.04(+0.07%)
Nov 29, 2013 60.43 60.84 60.15 60.31 7,132,583 -0.13(-0.21%)
Nov 27, 2013 60.68 60.96 60.09 60.44 13,356,492 -0.41(-0.68%)
Nov 26, 2013 60.94 61.23 60.61 60.85 9,708,711 -0.15(-0.25%)
Nov 25, 2013 61.50 61.50 60.70 61.00 13,954,433 -0.56(-0.91%)
Nov 22, 2013 61.44 61.57 60.90 61.56 10,834,317 +0.33(+0.54%)
Nov 21, 2013 60.86 61.33 60.79 61.23 10,206,358 +0.58(+0.95%)
Nov 20, 2013 61.05 61.25 60.47 60.65 19,007,754 -0.15(-0.24%)
Nov 19, 2013 60.58 61.00 60.28 60.80 13,552,622 +0.10(+0.17%)
Nov 18, 2013 61.42 61.48 60.50 60.70 14,979,250 -0.47(-0.76%)
Nov 15, 2013 61.06 61.18 60.71 61.16 10,562,454 +0.33(+0.55%)
Nov 14, 2013 60.44 60.87 60.40 60.83 13,761,966 +0.36(+0.60%)
Nov 13, 2013 59.68 60.47 59.67 60.47 15,578,719 +0.52(+0.87%)
Nov 12, 2013 60.39 60.49 59.77 59.94 12,406,754 -0.56(-0.92%)
Nov 11, 2013 60.49 60.70 60.31 60.50 7,339,026 +0.11(+0.18%)
Nov 08, 2013 59.53 60.45 59.45 60.39 18,979,722 +0.89(+1.49%)
Nov 07, 2013 60.60 60.68 59.31 59.50 29,929,446 -0.93(-1.54%)
Nov 06, 2013 60.62 60.89 60.23 60.43 13,031,435 +0.18(+0.30%)
Nov 05, 2013 60.54 60.71 60.20 60.26 11,368,505 -0.55(-0.91%)
Nov 04, 2013 60.35 60.86 60.22 60.81 10,356,939 +0.75(+1.24%)
Nov 01, 2013 60.26 60.31 59.34 60.06 17,696,530 -0.22(-0.36%)
Oct 31, 2013 60.54 60.83 60.08 60.28 12,934,297 -0.21(-0.35%)
Oct 30, 2013 60.88 61.14 60.01 60.49 16,207,297 -0.41(-0.68%)
Oct 29, 2013 60.63 60.94 60.58 60.90 9,159,653 +0.43(+0.70%)
Oct 28, 2013 60.46 60.61 60.15 60.47 10,952,238 +0.05(+0.08%)
Oct 25, 2013 60.19 60.58 60.02 60.42 12,543,851 +0.36(+0.60%)
Oct 24, 2013 59.84 60.17 59.45 60.06 11,283,459 +0.29(+0.48%)
Oct 23, 2013 60.22 60.28 59.60 59.77 23,931,246 -0.95(-1.56%)
Oct 22, 2013 60.68 61.12 60.46 60.72 20,385,702 +0.33(+0.55%)
Oct 21, 2013 60.63 60.87 60.26 60.39 11,150,306 -0.27(-0.45%)
Oct 18, 2013 60.47 60.66 60.20 60.66 18,560,750 +0.66(+1.09%)
Oct 17, 2013 59.82 60.03 59.65 60.01 17,423,438 +0.13(+0.21%)
Oct 16, 2013 59.39 60.06 59.36 59.88 18,063,232 +0.89(+1.50%)
Oct 15, 2013 58.99 59.38 58.77 58.99 16,326,707 -0.22(-0.37%)
Oct 14, 2013 58.46 59.25 58.33 59.21 11,984,999 +0.40(+0.68%)
Oct 11, 2013 57.93 58.99 57.87 58.81 17,091,634 +0.63(+1.08%)
Oct 10, 2013 57.52 58.19 57.51 58.18 18,346,724 +1.06(+1.86%)
Oct 09, 2013 57.33 57.38 56.73 57.12 18,715,576 -0.20(-0.35%)
Oct 08, 2013 57.97 58.09 57.27 57.33 15,095,695 -0.62(-1.07%)
Oct 07, 2013 57.82 58.32 57.75 57.95 11,363,477 -0.48(-0.82%)
Oct 04, 2013 57.97 58.58 57.72 58.43 13,347,573 +0.59(+1.01%)
Oct 03, 2013 58.30 58.33 57.56 57.84 14,531,394 -0.51(-0.87%)
Oct 02, 2013 57.98 58.42 57.67 58.35 11,055,431 +0.13(+0.23%)
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.