Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.96 +0.22 (+0.25%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.71 53.88 52.81 52.82 22,873,500 -1.12(-2.07%)
May 30, 2013 53.91 54.20 53.56 53.93 18,402,986 -0.12(-0.23%)
May 29, 2013 53.77 54.26 53.66 54.06 19,436,632 -0.12(-0.22%)
May 28, 2013 54.37 54.61 53.90 54.18 16,320,541 +0.56(+1.05%)
May 24, 2013 53.45 53.62 53.15 53.61 13,206,139 -0.32(-0.58%)
May 23, 2013 53.23 53.93 53.05 53.93 19,495,696 +0.03(+0.05%)
May 22, 2013 54.61 55.08 53.64 53.90 30,236,888 -0.63(-1.16%)
May 21, 2013 54.77 55.00 54.35 54.53 16,518,442 -0.11(-0.20%)
May 20, 2013 53.86 54.76 53.86 54.64 15,533,796 +0.76(+1.41%)
May 17, 2013 53.28 53.94 53.23 53.88 22,341,364 +0.89(+1.67%)
May 16, 2013 53.11 53.40 52.88 53.00 18,373,498 -0.26(-0.49%)
May 15, 2013 53.16 53.43 52.81 53.26 19,887,016 +0.60(+1.13%)
May 13, 2013 52.54 52.69 52.37 52.66 11,313,355 -0.01(-0.01%)
May 10, 2013 52.65 52.75 52.21 52.67 20,150,626 -0.28(-0.52%)
May 09, 2013 53.01 53.20 52.65 52.94 12,399,283 -0.05(-0.09%)
May 08, 2013 52.86 53.09 52.66 52.99 10,928,268 +0.09(+0.16%)
May 07, 2013 52.73 53.13 52.54 52.90 14,784,554 +0.41(+0.77%)
May 06, 2013 52.17 52.71 52.17 52.50 18,299,752 +0.35(+0.68%)
May 03, 2013 51.58 52.28 51.22 52.14 21,411,864 +0.93(+1.81%)
May 02, 2013 50.76 51.36 50.58 51.22 20,723,064 +0.66(+1.31%)
May 01, 2013 50.92 51.05 50.50 50.55 23,355,098 -0.80(-1.56%)
Apr 30, 2013 51.21 51.37 50.75 51.36 15,294,962 +0.20(+0.40%)
Apr 29, 2013 50.95 51.36 50.72 51.15 18,616,220 +0.51(+1.01%)
Apr 26, 2013 50.61 50.76 50.54 50.64 17,013,172 -0.09(-0.17%)
Apr 25, 2013 50.81 51.34 50.48 50.73 20,786,616 +0.04(+0.08%)
Apr 24, 2013 50.20 50.93 50.15 50.69 20,902,992 +0.67(+1.34%)
Apr 23, 2013 49.64 50.06 49.41 50.02 21,257,348 +0.57(+1.15%)
Apr 22, 2013 49.16 49.65 48.74 49.45 20,343,488 +0.52(+1.07%)
Apr 19, 2013 49.39 49.49 48.63 48.92 20,447,846 -0.10(-0.20%)
Apr 18, 2013 48.74 49.33 48.30 49.02 31,298,044 +0.41(+0.85%)
Apr 17, 2013 49.26 49.31 48.24 48.61 31,436,896 -1.09(-2.19%)
Apr 16, 2013 49.58 49.77 49.01 49.70 25,087,050 +0.60(+1.23%)
Apr 15, 2013 50.61 50.63 49.05 49.09 37,787,044 -2.09(-4.08%)
Apr 12, 2013 51.64 51.74 50.90 51.18 29,623,782 -0.81(-1.56%)
Apr 11, 2013 52.00 52.24 51.66 51.99 17,239,330 +0.22(+0.43%)
Apr 10, 2013 51.62 51.98 51.55 51.77 14,009,016 +0.28(+0.54%)
Apr 09, 2013 51.18 51.71 50.94 51.49 14,600,369 +0.43(+0.85%)
Apr 08, 2013 50.81 51.09 50.62 51.06 13,569,825 +0.34(+0.67%)
Apr 05, 2013 49.95 50.78 49.86 50.72 25,330,000 +0.11(+0.22%)
Apr 04, 2013 50.63 50.92 50.29 50.61 20,960,320 -0.07(-0.13%)
Apr 03, 2013 51.66 51.69 50.52 50.67 23,994,372 -0.96(-1.87%)
Apr 02, 2013 52.02 52.06 51.47 51.64 12,801,916 -0.30(-0.57%)
Apr 01, 2013 52.04 52.19 51.58 51.93 11,290,064 -0.10(-0.20%)
Mar 28, 2013 52.19 52.41 52.01 52.04 10,509,051 -0.15(-0.29%)
Mar 27, 2013 51.73 52.27 51.59 52.19 8,679,187 +0.17(+0.33%)
Mar 26, 2013 51.75 52.08 51.67 52.02 10,563,674 +0.54(+1.06%)
Mar 25, 2013 51.87 52.09 51.26 51.47 14,996,277 -0.20(-0.38%)
Mar 22, 2013 51.41 51.75 51.37 51.67 12,047,563 +0.41(+0.79%)
Mar 21, 2013 51.28 51.68 51.22 51.26 12,615,612 -0.26(-0.51%)
Mar 20, 2013 51.61 51.70 51.23 51.53 10,398,766 +0.29(+0.56%)
Mar 19, 2013 51.89 51.89 50.78 51.24 18,825,580 -0.57(-1.10%)
Mar 18, 2013 51.57 52.12 51.53 51.81 12,264,206 -0.42(-0.80%)
Mar 15, 2013 52.25 52.46 52.00 52.23 17,140,798 -0.04(-0.08%)
Mar 14, 2013 51.65 52.35 51.65 52.27 16,826,310 +0.71(+1.37%)
Mar 13, 2013 51.60 51.76 51.43 51.56 11,914,614 -0.12(-0.23%)
Mar 12, 2013 51.67 51.96 51.52 51.68 13,048,385 +0.06(+0.11%)
Mar 11, 2013 51.43 51.71 51.20 51.62 12,498,372 +0.03(+0.05%)
Mar 08, 2013 51.56 51.68 51.27 51.60 11,967,247 +0.25(+0.48%)
Mar 07, 2013 51.20 51.43 50.98 51.35 12,961,043 +0.26(+0.51%)
Mar 06, 2013 51.24 51.34 50.90 51.09 12,553,624 +0.06(+0.12%)
Mar 05, 2013 51.04 51.22 50.83 51.03 15,285,875 +0.33(+0.64%)
Mar 04, 2013 50.64 50.77 50.20 50.70 15,954,693 -0.11(-0.22%)
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.