Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.30 +0.15 (+0.17%)
Streaming Delayed Price Updated: 12:08 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.59 58.05 57.49 57.85 14,860,810 -0.45(-0.77%)
Sep 27, 2013 58.25 58.37 58.07 58.30 10,277,484 -0.20(-0.35%)
Sep 26, 2013 58.54 58.63 58.22 58.50 11,058,203 +0.10(+0.18%)
Sep 25, 2013 58.58 58.76 58.38 58.39 16,041,726 -0.01(-0.02%)
Sep 24, 2013 58.34 58.84 58.17 58.41 7,940,437 +0.06(+0.10%)
Sep 23, 2013 58.48 58.62 58.18 58.35 12,097,372 -0.29(-0.49%)
Sep 20, 2013 59.15 59.30 58.53 58.64 20,027,480 -0.48(-0.81%)
Sep 19, 2013 59.35 59.55 59.01 59.12 13,158,058 -0.15(-0.25%)
Sep 18, 2013 58.54 59.51 58.37 59.26 16,033,164 +0.71(+1.21%)
Sep 17, 2013 58.30 58.72 58.23 58.55 7,806,686 +0.26(+0.45%)
Sep 16, 2013 58.74 58.75 58.21 58.29 11,616,508 -0.01(-0.02%)
Sep 13, 2013 58.37 58.53 58.20 58.30 8,608,821 -0.02(-0.04%)
Sep 12, 2013 58.55 58.73 58.28 58.33 15,407,705 -0.35(-0.59%)
Sep 11, 2013 58.22 58.67 57.96 58.67 15,403,372 +0.44(+0.76%)
Sep 10, 2013 58.27 58.31 57.73 58.23 13,175,390 +0.02(+0.04%)
Sep 09, 2013 57.77 58.28 57.69 58.20 12,027,279 +0.64(+1.12%)
Sep 06, 2013 57.80 58.01 57.16 57.56 11,555,966 -0.01(-0.01%)
Sep 05, 2013 57.49 57.83 57.46 57.57 8,804,850 +0.19(+0.33%)
Sep 04, 2013 57.00 57.55 56.87 57.38 10,781,830 +0.31(+0.54%)
Sep 03, 2013 57.22 57.42 56.79 57.07 12,432,195 +0.42(+0.74%)
Aug 30, 2013 56.89 56.96 56.51 56.65 12,298,858 -0.02(-0.04%)
Aug 29, 2013 57.17 57.20 56.58 56.67 16,426,846 -0.60(-1.04%)
Aug 28, 2013 56.51 57.49 56.49 57.27 17,130,816 +0.94(+1.66%)
Aug 27, 2013 56.27 56.74 56.22 56.33 14,687,051 -0.35(-0.62%)
Aug 26, 2013 56.94 57.17 56.58 56.69 10,464,977 -0.10(-0.17%)
Aug 23, 2013 56.56 56.87 56.22 56.78 10,643,985 +0.40(+0.71%)
Aug 22, 2013 55.80 56.60 55.69 56.38 12,004,096 +0.83(+1.49%)
Aug 21, 2013 55.71 56.04 55.44 55.55 13,659,532 -0.31(-0.55%)
Aug 20, 2013 55.55 57.65 55.46 55.86 13,012,057 +0.34(+0.61%)
Aug 19, 2013 56.28 56.34 55.48 55.52 15,617,540 -0.90(-1.59%)
Aug 16, 2013 56.53 56.62 56.21 56.42 12,887,158 -0.23(-0.40%)
Aug 15, 2013 56.61 56.90 56.40 56.65 15,558,961 -0.31(-0.55%)
Aug 14, 2013 57.09 57.33 56.92 56.96 8,945,080 -0.26(-0.46%)
Aug 13, 2013 57.17 57.35 56.85 57.22 9,958,312 +0.10(+0.18%)
Aug 12, 2013 56.97 57.34 56.95 57.12 9,077,450 -0.24(-0.42%)
Aug 09, 2013 57.52 57.65 57.08 57.36 14,132,117 -0.17(-0.30%)
Aug 08, 2013 57.50 57.66 57.03 57.53 9,703,539 +0.31(+0.55%)
Aug 07, 2013 57.26 57.44 56.99 57.22 10,119,263 -0.20(-0.35%)
Aug 06, 2013 57.64 57.92 57.26 57.42 9,350,471 -0.35(-0.61%)
Aug 05, 2013 57.71 57.82 57.49 57.78 7,474,254 -0.14(-0.24%)
Aug 02, 2013 57.96 57.99 57.54 57.92 11,785,789 -0.26(-0.44%)
Aug 01, 2013 57.71 58.24 57.69 58.17 15,328,865 +0.93(+1.63%)
Jul 31, 2013 57.16 57.66 57.12 57.24 16,194,585 +0.19(+0.33%)
Jul 30, 2013 57.18 57.30 56.73 57.05 11,425,409 -0.11(-0.19%)
Jul 29, 2013 57.46 57.51 56.94 57.17 11,941,476 -0.48(-0.83%)
Jul 26, 2013 57.53 57.69 57.15 57.65 9,834,189 -0.15(-0.25%)
Jul 25, 2013 57.36 57.87 57.19 57.79 13,852,786 +0.38(+0.67%)
Jul 24, 2013 58.12 58.16 57.12 57.41 13,445,782 -0.65(-1.11%)
Jul 23, 2013 58.10 58.31 57.99 58.05 8,652,965 +0.10(+0.17%)
Jul 22, 2013 58.11 58.15 57.90 57.96 9,794,183 -0.19(-0.32%)
Jul 19, 2013 57.55 58.15 57.42 58.15 15,385,188 +0.80(+1.39%)
Jul 18, 2013 56.94 57.50 56.91 57.35 13,562,645 +0.61(+1.08%)
Jul 17, 2013 56.66 56.91 56.57 56.73 8,901,715 +0.24(+0.42%)
Jul 16, 2013 56.87 56.99 56.13 56.49 9,681,128 -0.35(-0.61%)
Jul 15, 2013 56.92 57.03 56.74 56.84 14,967,214 -0.05(-0.09%)
Jul 12, 2013 56.50 56.92 56.49 56.89 12,639,245 +0.32(+0.56%)
Jul 11, 2013 56.83 56.87 56.26 56.57 20,857,768 +0.45(+0.80%)
Jul 10, 2013 56.67 56.67 56.00 56.12 15,567,757 -0.35(-0.61%)
Jul 09, 2013 56.21 56.54 56.10 56.46 13,328,996 +0.57(+1.02%)
Jul 08, 2013 55.80 56.23 55.77 55.90 16,672,093 +0.36(+0.65%)
Jul 05, 2013 55.17 55.55 54.76 55.53 14,842,564 +0.68(+1.24%)
Jul 03, 2013 54.74 54.94 54.41 54.85 7,569,103 -0.03(-0.06%)
Jul 02, 2013 54.78 55.35 54.62 54.89 12,514,824 +0.12(+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.