Energy Select Sector SPDR (NY: XLE )

49.85 USD +0.72 (+1.47%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 83.49 84.10 83.03 83.38 15,983,149 -1.09(-1.29%)
Jan 30, 2014 84.77 84.91 83.99 84.47 12,248,531 +0.27(+0.32%)
Jan 29, 2014 83.93 84.78 83.49 84.20 20,116,894 -0.47(-0.56%)
Jan 28, 2014 84.23 84.80 84.00 84.67 9,101,508 +0.64(+0.76%)
Jan 27, 2014 84.48 84.65 83.44 84.03 16,036,706 -0.30(-0.36%)
Jan 24, 2014 85.61 85.61 84.28 84.33 17,426,067 -1.80(-2.09%)
Jan 23, 2014 86.65 86.83 85.72 86.13 14,896,428 -0.99(-1.14%)
Jan 22, 2014 86.93 87.22 86.57 87.12 10,497,708 +0.40(+0.46%)
Jan 21, 2014 86.62 86.92 85.99 86.72 12,724,621 +0.71(+0.83%)
Jan 17, 2014 86.36 86.01 86.01 86.01 12,632,900 -0.14(-0.16%)
Jan 16, 2014 85.87 86.17 85.47 86.15 11,161,462 +0.12(+0.14%)
Jan 15, 2014 86.28 86.28 85.90 86.03 11,665,092 -0.25(-0.29%)
Jan 14, 2014 85.51 86.32 85.51 86.28 13,221,625 +1.11(+1.30%)
Jan 13, 2014 86.66 86.79 85.09 85.17 16,710,463 -1.73(-1.99%)
Jan 10, 2014 86.89 87.01 86.33 86.90 10,470,041 +0.07(+0.08%)
Jan 09, 2014 87.19 87.34 86.11 86.83 12,222,497 -0.27(-0.31%)
Jan 08, 2014 87.72 87.75 86.77 87.10 10,941,285 -0.61(-0.70%)
Jan 07, 2014 87.30 87.77 86.85 87.71 6,646,842 +0.66(+0.76%)
Jan 06, 2014 87.19 87.34 86.56 87.05 9,256,289 +0.12(+0.14%)
Jan 03, 2014 87.34 87.69 86.75 86.93 9,714,236 -0.32(-0.37%)
Jan 02, 2014 87.98 88.24 86.90 87.25 11,131,883 -1.26(-1.42%)
Dec 31, 2013 87.87 88.51 88.51 88.51 8,075,400 +0.85(+0.97%)
Dec 30, 2013 88.40 88.49 87.57 87.66 7,045,501 -0.63(-0.71%)
Dec 27, 2013 88.16 88.41 87.87 88.29 5,866,313 +0.43(+0.49%)
Dec 26, 2013 87.48 87.97 87.34 87.86 8,857,539 +0.62(+0.71%)
Dec 24, 2013 86.83 87.32 86.72 87.24 5,594,384 +0.48(+0.55%)
Dec 23, 2013 86.99 87.33 86.65 86.76 9,767,878 +0.09(+0.10%)
Dec 20, 2013 86.60 87.01 86.44 86.67 15,694,303 -0.25(-0.29%)
Dec 19, 2013 86.47 86.96 86.18 86.92 11,204,968 +0.25(+0.29%)
Dec 18, 2013 85.63 86.70 84.81 86.67 15,262,641 +1.29(+1.51%)
Dec 17, 2013 85.80 85.95 85.10 85.38 9,841,275 -0.49(-0.57%)
Dec 16, 2013 85.59 86.15 85.35 85.87 12,160,683 +0.74(+0.87%)
Dec 13, 2013 85.14 85.26 84.74 85.13 12,165,257 -0.28(-0.33%)
Dec 12, 2013 85.04 85.79 84.88 85.41 10,981,597 +0.36(+0.42%)
Dec 11, 2013 86.24 86.36 84.87 85.05 14,586,281 -1.22(-1.41%)
Dec 10, 2013 86.33 86.79 86.16 86.27 10,561,225 -0.26(-0.30%)
Dec 09, 2013 86.64 86.86 86.14 86.53 13,071,328 +0.12(+0.14%)
Dec 06, 2013 86.89 87.04 86.14 86.41 11,673,027 +0.27(+0.31%)
Dec 05, 2013 86.21 86.58 85.97 86.14 10,063,066 -0.29(-0.34%)
Dec 04, 2013 86.60 86.89 85.74 86.43 10,032,506 -0.28(-0.32%)
Dec 03, 2013 86.30 86.98 86.12 86.71 10,816,558 +0.21(+0.24%)
Dec 02, 2013 86.53 87.09 86.01 86.50 9,619,434 +0.06(+0.07%)
Nov 29, 2013 86.61 87.19 86.20 86.44 4,976,682 -0.18(-0.21%)
Nov 27, 2013 86.97 87.37 86.12 86.62 9,319,346 -0.59(-0.68%)
Nov 26, 2013 87.34 87.76 86.86 87.21 6,774,147 -0.22(-0.25%)
Nov 25, 2013 88.14 88.14 86.99 87.43 9,736,553 -0.80(-0.91%)
Nov 22, 2013 88.06 88.24 87.28 88.23 7,559,526 +0.47(+0.54%)
Nov 21, 2013 87.23 87.90 87.12 87.76 7,121,375 +0.83(+0.95%)
Nov 20, 2013 87.50 87.79 86.67 86.93 13,262,452 -0.21(-0.24%)
Nov 19, 2013 86.82 87.43 86.40 87.14 9,456,194 +0.15(+0.17%)
Nov 18, 2013 88.03 88.11 86.71 86.99 10,451,608 -0.67(-0.76%)
Nov 15, 2013 87.51 87.68 87.01 87.66 7,369,837 +0.48(+0.55%)
Nov 14, 2013 86.62 87.24 86.57 87.18 9,602,261 +0.52(+0.60%)
Nov 13, 2013 85.53 86.67 85.52 86.66 10,869,881 +0.75(+0.87%)
Nov 12, 2013 86.55 86.69 85.66 85.91 8,656,677 -0.80(-0.92%)
Nov 11, 2013 86.70 86.99 86.43 86.71 5,120,725 +0.16(+0.18%)
Nov 08, 2013 85.32 86.63 85.20 86.55 13,242,894 +1.27(+1.49%)
Nov 07, 2013 86.85 86.97 85.00 85.28 20,882,944 -1.33(-1.54%)
Nov 06, 2013 86.88 87.27 86.32 86.61 9,092,541 +0.25(+0.30%)
Nov 05, 2013 86.77 87.01 86.28 86.36 7,932,250 -0.79(-0.91%)
Nov 04, 2013 86.50 87.22 86.31 87.15 7,226,441 +1.07(+1.24%)
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.