Energy Select Sector SPDR (NY: XLE )

54.59 USD -1.31 (-2.34%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 96.36 96.67 95.01 95.85 17,833,264 -0.78(-0.81%)
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%)
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.