Energy Select Sector SPDR (NY: XLE )

57.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.13 98.18 96.56 96.63 17,269,003 -2.13(-2.16%)
Jul 30, 2014 99.82 100.13 98.44 98.76 10,780,305 -0.59(-0.59%)
Jul 29, 2014 99.42 99.92 99.30 99.35 6,832,820 -0.25(-0.25%)
Jul 28, 2014 99.76 99.93 98.99 99.60 7,478,201 -0.24(-0.24%)
Jul 25, 2014 100.22 100.31 99.71 99.84 4,803,461 -0.74(-0.74%)
Jul 24, 2014 100.65 100.97 100.24 100.58 5,747,132 +0.09(+0.09%)
Jul 23, 2014 100.10 100.50 99.67 100.49 6,689,434 +0.64(+0.64%)
Jul 22, 2014 99.58 100.16 99.48 99.85 5,955,275 +0.71(+0.72%)
Jul 21, 2014 98.74 99.21 98.59 99.14 9,386,964 +0.15(+0.15%)
Jul 18, 2014 98.95 99.24 98.50 98.99 8,318,482 +0.29(+0.29%)
Jul 17, 2014 100.24 100.55 98.63 98.70 10,969,402 -1.62(-1.61%)
Jul 16, 2014 99.23 100.36 99.20 100.32 8,147,420 +1.50(+1.52%)
Jul 15, 2014 98.98 99.22 98.18 98.82 9,954,230 -0.43(-0.43%)
Jul 14, 2014 98.88 99.37 98.74 99.25 6,710,864 +0.85(+0.86%)
Jul 11, 2014 99.04 99.06 98.14 98.40 10,805,839 -0.76(-0.77%)
Jul 10, 2014 99.21 99.53 98.65 99.16 14,871,132 -0.96(-0.96%)
Jul 09, 2014 99.62 100.18 99.46 100.12 6,368,611 +0.66(+0.66%)
Jul 08, 2014 99.47 99.71 99.07 99.46 10,381,506 -0.16(-0.16%)
Jul 07, 2014 100.29 100.30 99.44 99.62 6,898,533 -0.77(-0.77%)
Jul 03, 2014 100.49 100.39 100.39 100.39 3,668,800 +0.38(+0.38%)
Jul 02, 2014 100.08 100.37 99.79 100.01 5,910,991 -0.15(-0.15%)
Jul 01, 2014 100.35 100.66 99.91 100.16 6,875,671 +0.06(+0.06%)
Jun 30, 2014 99.95 100.22 99.56 100.10 6,293,504 +0.08(+0.08%)
Jun 27, 2014 99.78 100.07 99.44 100.02 8,229,289 +0.00(+0.00%)
Jun 26, 2014 99.97 100.10 99.11 100.02 8,073,680 +0.11(+0.11%)
Jun 25, 2014 98.75 100.01 98.64 99.91 13,792,306 +0.75(+0.76%)
Jun 24, 2014 101.20 101.28 98.94 99.16 17,598,730 -2.13(-2.10%)
Jun 23, 2014 101.24 101.52 100.98 101.29 7,923,866 +0.36(+0.36%)
Jun 20, 2014 100.45 100.99 100.12 100.93 9,096,156 +0.53(+0.53%)
Jun 19, 2014 99.75 100.42 99.47 100.40 8,660,422 +0.71(+0.71%)
Jun 18, 2014 98.98 99.78 98.65 99.69 14,760,280 +0.75(+0.76%)
Jun 17, 2014 98.81 98.96 98.31 98.94 10,045,473 -0.07(-0.07%)
Jun 16, 2014 98.77 99.23 98.59 99.01 13,234,847 +0.59(+0.60%)
Jun 13, 2014 97.75 98.43 97.17 98.42 9,737,216 +0.93(+0.95%)
Jun 12, 2014 97.60 98.14 97.31 97.49 11,868,499 +0.32(+0.33%)
Jun 11, 2014 96.51 97.30 96.30 97.17 5,578,205 +0.37(+0.38%)
Jun 10, 2014 96.97 97.05 96.60 96.80 3,703,998 -0.01(-0.01%)
Jun 06, 2014 96.24 96.95 96.24 96.81 5,420,002 +0.79(+0.82%)
Jun 05, 2014 95.37 96.18 95.18 96.02 6,136,815 +0.55(+0.58%)
Jun 04, 2014 95.36 95.57 95.07 95.47 3,672,973 -0.05(-0.05%)
Jun 03, 2014 94.97 95.64 94.96 95.52 5,992,782 +0.33(+0.35%)
Jun 02, 2014 95.40 95.74 94.92 95.19 5,075,672 -0.12(-0.13%)
May 30, 2014 95.12 95.42 94.85 95.31 5,957,964 -0.07(-0.07%)
May 29, 2014 94.75 95.43 94.49 95.38 7,277,700 +0.81(+0.86%)
May 28, 2014 94.40 94.89 94.20 94.57 7,535,450 +0.16(+0.17%)
May 27, 2014 94.42 94.63 94.06 94.41 5,056,671 +0.26(+0.28%)
May 23, 2014 94.32 94.15 94.15 94.15 5,280,600 -0.38(-0.40%)
May 22, 2014 94.43 94.84 94.22 94.53 4,276,644 +0.10(+0.11%)
May 21, 2014 93.85 94.56 93.72 94.43 5,851,870 +1.01(+1.08%)
May 20, 2014 93.49 93.86 93.24 93.42 4,675,647 -0.27(-0.29%)
May 19, 2014 93.14 93.93 93.14 93.69 5,032,118 +0.29(+0.31%)
May 16, 2014 93.47 93.74 92.93 93.40 14,811,000 -0.24(-0.26%)
May 15, 2014 94.53 94.56 92.95 93.64 11,437,185 -1.08(-1.14%)
May 14, 2014 94.78 95.02 94.59 94.72 4,984,584 +0.04(+0.04%)
May 13, 2014 94.51 94.82 94.37 94.68 4,981,238 +0.35(+0.37%)
May 12, 2014 94.10 94.38 93.81 94.33 5,213,771 +0.66(+0.70%)
May 09, 2014 93.88 94.05 93.31 93.67 8,710,770 -0.09(-0.10%)
May 08, 2014 94.93 95.09 93.68 93.76 10,957,973 -1.36(-1.43%)
May 07, 2014 94.72 95.25 94.19 95.12 9,625,678 +0.82(+0.87%)
May 06, 2014 94.25 94.80 94.17 94.30 7,467,511 +0.14(+0.15%)
May 05, 2014 93.37 94.32 93.20 94.16 7,906,261 +0.44(+0.47%)
May 02, 2014 93.36 94.42 93.23 93.72 8,713,048 +0.19(+0.20%)
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.