Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.01 -0.11 (-0.13%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 54.96 55.38 54.77 54.94 15,418,406 -0.23(-0.42%)
Jun 27, 2013 55.35 55.67 55.14 55.17 11,634,017 +0.11(+0.19%)
Jun 26, 2013 55.00 55.24 54.60 55.07 15,965,798 +0.34(+0.62%)
Jun 25, 2013 54.63 54.90 54.27 54.73 17,871,950 +0.69(+1.29%)
Jun 24, 2013 54.25 54.64 53.34 54.04 26,942,448 -0.81(-1.48%)
Jun 21, 2013 55.21 55.27 54.20 54.85 29,293,298 +0.09(+0.17%)
Jun 20, 2013 55.66 55.69 54.59 54.76 36,502,520 -1.65(-2.92%)
Jun 19, 2013 56.88 57.19 56.35 56.40 21,556,824 -0.52(-0.92%)
Jun 18, 2013 56.53 57.10 56.51 56.93 11,086,056 +0.32(+0.57%)
Jun 17, 2013 56.18 56.75 56.15 56.61 15,891,754 +0.80(+1.44%)
Jun 14, 2013 56.38 56.44 55.67 55.80 14,891,787 -0.54(-0.97%)
Jun 13, 2013 55.40 56.50 55.33 56.35 17,746,814 +0.93(+1.68%)
Jun 12, 2013 56.32 56.42 55.29 55.42 13,381,672 -0.34(-0.61%)
Jun 11, 2013 55.93 56.30 55.69 55.76 15,173,377 -0.86(-1.52%)
Jun 10, 2013 57.02 57.04 56.43 56.62 11,375,871 -0.16(-0.28%)
Jun 07, 2013 56.45 56.83 56.12 56.78 15,153,475 +0.71(+1.26%)
Jun 06, 2013 55.69 56.10 55.24 56.08 26,238,916 +0.42(+0.75%)
Jun 05, 2013 56.14 56.35 55.62 55.66 25,483,692 -0.66(-1.17%)
Jun 04, 2013 56.48 56.84 55.89 56.31 22,884,920 -0.45(-0.79%)
Jun 03, 2013 56.42 56.77 56.17 56.76 26,299,152 +0.54(+0.97%)
May 31, 2013 57.16 57.35 56.21 56.21 21,491,536 -1.19(-2.07%)
May 30, 2013 57.37 57.69 57.00 57.40 17,291,120 -0.13(-0.23%)
May 29, 2013 57.23 57.75 57.12 57.53 18,262,318 -0.13(-0.22%)
May 28, 2013 57.86 58.12 57.37 57.66 15,334,492 +0.60(+1.05%)
May 24, 2013 56.89 57.07 56.56 57.06 12,408,256 -0.34(-0.58%)
May 23, 2013 56.65 57.39 56.46 57.39 18,317,812 +0.03(+0.05%)
May 22, 2013 58.12 58.62 57.09 57.37 28,410,046 -0.67(-1.16%)
May 21, 2013 58.30 58.54 57.84 58.04 15,520,437 -0.12(-0.20%)
May 20, 2013 57.32 58.28 57.32 58.16 14,595,281 +0.81(+1.41%)
May 17, 2013 56.71 57.41 56.65 57.35 20,991,550 +0.94(+1.67%)
May 16, 2013 56.52 56.84 56.28 56.40 17,263,414 -0.28(-0.49%)
May 15, 2013 56.58 56.86 56.21 56.68 18,685,490 +0.64(+1.13%)
May 13, 2013 55.91 56.08 55.73 56.05 10,629,829 -0.01(-0.01%)
May 10, 2013 56.03 56.14 55.57 56.05 18,933,172 -0.29(-0.52%)
May 09, 2013 56.42 56.62 56.04 56.35 11,650,148 -0.05(-0.09%)
May 08, 2013 56.26 56.50 56.05 56.40 10,268,008 +0.09(+0.16%)
May 07, 2013 56.12 56.55 55.91 56.31 13,891,306 +0.43(+0.77%)
May 06, 2013 55.52 56.10 55.52 55.87 17,194,126 +0.38(+0.68%)
May 03, 2013 54.89 55.64 54.51 55.50 20,118,210 +0.98(+1.81%)
May 02, 2013 54.02 54.66 53.83 54.51 19,471,026 +0.71(+1.31%)
May 01, 2013 54.19 54.34 53.74 53.81 21,944,038 -0.85(-1.56%)
Apr 30, 2013 54.50 54.68 54.02 54.66 14,370,877 +0.22(+0.40%)
Apr 29, 2013 54.22 54.66 53.98 54.44 17,491,472 +0.54(+1.01%)
Apr 26, 2013 53.87 54.03 53.79 53.90 15,985,276 -0.09(-0.17%)
Apr 25, 2013 54.08 54.64 53.73 53.99 19,530,738 +0.04(+0.08%)
Apr 24, 2013 53.43 54.20 53.37 53.95 19,640,082 +0.71(+1.34%)
Apr 23, 2013 52.83 53.27 52.58 53.23 19,973,030 +0.61(+1.15%)
Apr 22, 2013 52.33 52.84 51.87 52.63 19,114,382 +0.56(+1.07%)
Apr 19, 2013 52.57 52.67 51.75 52.07 19,212,436 -0.10(-0.20%)
Apr 18, 2013 51.88 52.50 51.40 52.17 29,407,090 +0.44(+0.85%)
Apr 17, 2013 52.42 52.48 51.34 51.73 29,537,552 -1.16(-2.19%)
Apr 16, 2013 52.77 52.97 52.16 52.89 23,571,350 +0.64(+1.23%)
Apr 15, 2013 53.86 53.89 52.21 52.25 35,504,044 -2.22(-4.08%)
Apr 12, 2013 54.96 55.07 54.17 54.47 27,833,984 -0.87(-1.56%)
Apr 11, 2013 55.35 55.60 54.98 55.33 16,197,770 +0.24(+0.43%)
Apr 10, 2013 54.94 55.32 54.86 55.10 13,162,625 +0.29(+0.54%)
Apr 09, 2013 54.47 55.03 54.21 54.80 13,718,249 +0.46(+0.85%)
Apr 08, 2013 54.08 54.37 53.88 54.34 12,749,969 +0.36(+0.67%)
Apr 05, 2013 53.16 54.04 53.07 53.98 23,799,622 +0.12(+0.22%)
Apr 04, 2013 53.89 54.19 53.52 53.86 19,693,946 -0.07(-0.13%)
Apr 03, 2013 54.98 55.01 53.76 53.93 22,544,688 -1.03(-1.87%)
Apr 02, 2013 55.36 55.40 54.78 54.96 12,028,454 -0.31(-0.57%)
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.