Energy Select Sector SPDR (NY: XLE )

36.92 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:50 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 85.86 87.52 85.06 87.42 20,268,471 +1.74(+2.03%)
Oct 30, 2014 85.33 86.06 84.69 85.68 18,795,390 -0.31(-0.36%)
Oct 29, 2014 86.65 87.37 85.17 85.99 26,721,789 +0.28(+0.33%)
Oct 28, 2014 84.24 85.94 83.68 85.71 23,622,869 +1.91(+2.28%)
Oct 27, 2014 84.24 85.60 85.60 83.80 23,501,293 -1.80(-2.10%)
Oct 24, 2014 85.94 86.09 84.47 85.60 25,255,115 -0.30(-0.35%)
Oct 23, 2014 85.52 86.81 85.18 85.90 26,557,931 +1.57(+1.86%)
Oct 22, 2014 86.18 86.71 84.28 84.33 36,142,473 -1.63(-1.90%)
Oct 21, 2014 84.37 86.15 84.34 85.96 31,355,601 +2.54(+3.04%)
Oct 20, 2014 82.63 83.03 82.42 83.42 26,502,575 +0.72(+0.87%)
Oct 17, 2014 83.51 85.90 82.00 82.70 37,999,980 +0.70(+0.85%)
Oct 16, 2014 78.83 82.82 78.50 82.00 59,797,037 +1.44(+1.79%)
Oct 15, 2014 79.95 80.77 77.51 80.56 69,465,749 +0.61(+0.76%)
Oct 14, 2014 81.65 82.29 79.51 79.95 55,994,912 -1.02(-1.26%)
Oct 13, 2014 83.37 84.39 80.86 80.97 47,547,102 -2.58(-3.09%)
Oct 10, 2014 84.49 85.41 82.68 83.55 60,474,277 -1.19(-1.40%)
Oct 09, 2014 87.30 87.45 84.50 84.74 36,669,919 -3.23(-3.67%)
Oct 08, 2014 86.87 88.05 85.47 87.97 35,989,857 +0.85(+0.98%)
Oct 07, 2014 87.80 88.93 87.09 87.12 17,897,589 -1.15(-1.30%)
Oct 06, 2014 88.62 89.17 87.62 88.27 20,122,671 +0.10(+0.11%)
Oct 03, 2014 88.75 88.80 87.42 88.17 20,098,867 -0.14(-0.16%)
Oct 02, 2014 88.25 88.89 86.78 88.31 29,246,361 -0.46(-0.52%)
Oct 01, 2014 90.61 91.06 88.49 88.77 18,978,449 -1.85(-2.04%)
Sep 30, 2014 91.68 91.90 90.06 90.62 21,741,488 -1.15(-1.25%)
Sep 29, 2014 90.81 91.94 90.59 91.77 15,454,328 -0.21(-0.23%)
Sep 26, 2014 90.82 92.37 90.50 91.98 11,484,758 +1.17(+1.29%)
Sep 25, 2014 92.17 92.21 90.76 90.81 13,436,225 -1.41(-1.53%)
Sep 24, 2014 92.08 92.75 90.76 92.22 24,742,605 +0.08(+0.09%)
Sep 23, 2014 92.27 93.06 92.11 92.14 9,140,238 -0.27(-0.29%)
Sep 22, 2014 93.64 93.69 92.05 92.41 10,630,618 -1.38(-1.47%)
Sep 19, 2014 94.06 94.49 93.75 93.79 9,474,841 -0.56(-0.59%)
Sep 18, 2014 95.15 95.20 94.10 94.35 12,284,581 -0.49(-0.52%)
Sep 17, 2014 95.59 95.77 94.56 94.84 11,069,302 -0.52(-0.55%)
Sep 16, 2014 94.09 95.96 93.95 95.36 13,455,448 +1.14(+1.21%)
Sep 15, 2014 93.46 94.47 92.99 94.22 13,390,313 +0.66(+0.71%)
Sep 12, 2014 94.70 94.79 93.27 93.56 15,440,306 -1.42(-1.50%)
Sep 11, 2014 94.16 95.12 93.76 94.98 12,505,767 +0.06(+0.06%)
Sep 10, 2014 95.06 95.06 93.81 94.92 10,433,210 -0.23(-0.24%)
Sep 09, 2014 95.52 96.11 94.59 95.15 9,999,146 -0.42(-0.44%)
Sep 08, 2014 96.60 96.68 95.13 95.57 10,978,153 -1.51(-1.56%)
Sep 05, 2014 96.48 97.11 95.87 97.08 8,775,410 +0.65(+0.67%)
Sep 04, 2014 97.98 98.02 95.97 96.43 12,292,306 -1.32(-1.35%)
Sep 03, 2014 98.14 98.44 97.69 97.75 7,190,860 +0.26(+0.27%)
Sep 02, 2014 98.60 98.69 97.07 97.49 8,648,410 -1.25(-1.27%)
Aug 29, 2014 98.41 98.74 98.74 98.74 5,367,400 +0.55(+0.56%)
Aug 28, 2014 97.87 98.29 97.71 98.19 3,104,519 +0.02(+0.02%)
Aug 27, 2014 98.46 98.57 97.91 98.17 3,860,063 -0.20(-0.20%)
Aug 26, 2014 98.15 98.87 97.96 98.37 5,597,083 +0.50(+0.51%)
Aug 25, 2014 97.28 97.94 97.28 97.87 4,380,263 +0.86(+0.89%)
Aug 22, 2014 97.52 97.52 96.64 97.01 7,383,394 -0.65(-0.67%)
Aug 21, 2014 97.71 97.76 97.22 97.66 5,567,212 +0.08(+0.08%)
Aug 20, 2014 97.25 97.71 96.85 97.58 5,947,876 +0.21(+0.22%)
Aug 19, 2014 96.83 97.55 96.76 97.37 5,997,977 +0.74(+0.77%)
Aug 18, 2014 96.72 96.91 96.22 96.63 8,597,747 +0.26(+0.27%)
Aug 15, 2014 95.85 96.49 95.60 96.37 11,075,331 +0.71(+0.74%)
Aug 14, 2014 96.35 96.48 95.51 95.66 7,617,419 -0.55(-0.57%)
Aug 13, 2014 96.42 96.73 95.87 96.21 6,488,951 +0.31(+0.32%)
Aug 12, 2014 96.47 96.47 95.50 95.90 9,998,142 -0.71(-0.73%)
Aug 11, 2014 97.23 97.57 96.54 96.61 11,203,566 +0.01(+0.01%)
Aug 08, 2014 95.30 96.42 95.07 96.60 11,586,395 +1.59(+1.67%)
Aug 07, 2014 96.10 96.27 94.49 95.01 13,256,802 -0.60(-0.63%)
Aug 06, 2014 95.13 96.72 94.96 95.61 11,548,041 +0.28(+0.29%)
Aug 05, 2014 97.05 97.25 94.77 95.33 16,369,627 -2.13(-2.19%)
Aug 04, 2014 95.83 97.69 95.54 97.46 12,809,873 +1.61(+1.68%)
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.