Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.91 62.06 60.81 61.19 32,197,636 -0.78(-1.25%)
Sep 29, 2014 61.32 62.08 61.17 61.97 22,886,788 -0.14(-0.23%)
Sep 26, 2014 61.33 62.37 61.11 62.11 17,008,130 +0.79(+1.29%)
Sep 25, 2014 62.24 62.26 61.29 61.32 19,898,118 -0.95(-1.53%)
Sep 24, 2014 62.18 62.63 61.29 62.27 36,642,080 +0.05(+0.09%)
Sep 23, 2014 62.31 62.84 62.20 62.22 13,536,059 -0.18(-0.29%)
Sep 22, 2014 63.23 63.26 62.16 62.40 15,743,208 -0.93(-1.47%)
Sep 19, 2014 63.51 63.80 63.30 63.33 14,031,582 -0.05(-0.08%)
Sep 18, 2014 63.92 63.95 63.22 63.38 18,286,226 -0.33(-0.52%)
Sep 17, 2014 64.22 64.34 63.52 63.71 16,477,221 -0.35(-0.55%)
Sep 16, 2014 63.21 64.47 63.12 64.06 20,029,120 +0.77(+1.21%)
Sep 15, 2014 62.79 63.46 62.47 63.30 19,932,164 +0.44(+0.71%)
Sep 12, 2014 63.62 63.68 62.66 62.85 22,983,684 -0.95(-1.49%)
Sep 11, 2014 63.26 63.90 62.99 63.81 18,615,472 +0.04(+0.06%)
Sep 10, 2014 63.86 63.86 63.02 63.77 15,530,365 -0.15(-0.24%)
Sep 09, 2014 64.17 64.57 63.55 63.92 14,884,239 -0.28(-0.44%)
Sep 08, 2014 64.90 64.95 63.91 64.20 16,341,541 -1.01(-1.56%)
Sep 05, 2014 64.81 65.24 64.40 65.22 13,062,646 +0.44(+0.67%)
Sep 04, 2014 65.82 65.85 64.48 64.78 18,297,724 -0.89(-1.35%)
Sep 03, 2014 65.93 66.13 65.63 65.67 10,703,962 +0.17(+0.27%)
Sep 02, 2014 66.24 66.30 65.21 65.49 12,873,600 -0.84(-1.27%)
Aug 29, 2014 66.11 66.33 66.33 66.33 7,989,649 +0.37(+0.56%)
Aug 28, 2014 65.75 66.03 65.64 65.96 4,621,235 +0.01(+0.02%)
Aug 27, 2014 66.14 66.22 65.78 65.95 5,745,900 -0.13(-0.20%)
Aug 26, 2014 65.94 66.42 65.81 66.08 8,331,543 +0.34(+0.51%)
Aug 25, 2014 65.35 65.80 65.35 65.75 6,520,245 +0.58(+0.89%)
Aug 22, 2014 65.51 65.51 64.93 65.17 10,990,559 -0.44(-0.67%)
Aug 21, 2014 65.64 65.67 65.31 65.61 8,287,079 +0.05(+0.08%)
Aug 20, 2014 65.33 65.64 65.06 65.55 8,853,717 +0.14(+0.22%)
Aug 19, 2014 65.05 65.53 65.00 65.41 8,928,295 +0.50(+0.77%)
Aug 18, 2014 64.98 65.10 64.64 64.92 12,798,185 +0.17(+0.27%)
Aug 15, 2014 64.39 64.82 64.22 64.74 16,486,195 +0.48(+0.74%)
Aug 14, 2014 64.73 64.81 64.17 64.26 11,338,917 -0.37(-0.57%)
Aug 13, 2014 64.77 64.98 64.40 64.63 9,659,135 +0.21(+0.32%)
Aug 12, 2014 64.81 64.81 64.15 64.43 14,882,745 -0.48(-0.73%)
Aug 11, 2014 65.32 65.55 64.86 64.90 16,677,080 +0.01(+0.01%)
Aug 08, 2014 64.02 64.77 63.87 64.90 17,246,940 +1.07(+1.67%)
Aug 07, 2014 64.56 64.67 63.48 63.83 19,733,426 -0.40(-0.63%)
Aug 06, 2014 63.91 64.98 63.79 64.23 17,189,848 +0.19(+0.29%)
Aug 05, 2014 65.20 65.33 63.67 64.04 24,367,026 -1.43(-2.19%)
Aug 04, 2014 64.38 65.63 64.18 65.47 19,068,150 +1.08(+1.68%)
Aug 01, 2014 64.73 64.94 63.83 64.39 26,545,724 -0.52(-0.81%)
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.