Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 65.92 65.96 64.87 64.92 25,705,794 -1.43(-2.16%)
Jul 30, 2014 67.06 67.27 66.13 66.35 16,047,034 -0.40(-0.59%)
Jul 29, 2014 66.79 67.12 66.71 66.74 10,171,001 -0.17(-0.25%)
Jul 28, 2014 67.02 67.13 66.50 66.91 11,131,684 -0.16(-0.24%)
Jul 25, 2014 67.33 67.39 66.98 67.07 7,150,197 -0.50(-0.74%)
Jul 24, 2014 67.62 67.83 67.34 67.57 8,554,899 +0.06(+0.09%)
Jul 23, 2014 67.25 67.52 66.96 67.51 9,957,564 +0.43(+0.64%)
Jul 22, 2014 66.90 67.29 66.83 67.08 8,864,731 +0.48(+0.72%)
Jul 21, 2014 66.33 66.65 66.23 66.60 13,972,975 +0.10(+0.15%)
Jul 18, 2014 66.47 66.67 66.17 66.50 12,382,485 +0.19(+0.29%)
Jul 17, 2014 67.34 67.55 66.26 66.31 16,328,515 -1.09(-1.61%)
Jul 16, 2014 66.66 67.42 66.64 67.39 12,127,850 +1.01(+1.52%)
Jul 15, 2014 66.49 66.66 65.96 66.39 14,817,379 -0.29(-0.43%)
Jul 14, 2014 66.43 66.76 66.33 66.68 9,989,464 +0.57(+0.86%)
Jul 11, 2014 66.53 66.55 65.93 66.10 16,085,043 -0.51(-0.77%)
Jul 10, 2014 66.65 66.86 66.27 66.62 22,136,438 -0.64(-0.96%)
Jul 09, 2014 66.92 67.30 66.82 67.26 9,480,002 +0.44(+0.66%)
Jul 08, 2014 66.82 66.98 66.55 66.82 15,453,401 -0.11(-0.16%)
Jul 07, 2014 67.37 67.38 66.80 66.92 10,268,818 -0.52(-0.77%)
Jul 03, 2014 67.51 67.44 67.44 67.44 5,461,196 +0.26(+0.38%)
Jul 02, 2014 67.23 67.43 67.04 67.19 8,798,812 -0.10(-0.15%)
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.