Energy Select Sector SPDR (NY: XLE )

47.27 USD +0.16 (+0.34%)
Streaming Delayed Price Updated: 8:03 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 89.50 89.59 88.79 89.06 8,451,242 +0.00(+0.00%)
Mar 28, 2014 88.25 89.25 88.20 89.06 9,955,632 +1.10(+1.25%)
Mar 27, 2014 87.28 88.23 87.07 87.96 11,386,264 +0.71(+0.81%)
Mar 26, 2014 87.96 88.19 87.19 87.25 8,495,749 -0.41(-0.47%)
Mar 25, 2014 87.32 87.73 87.30 87.66 7,074,070 +0.78(+0.90%)
Mar 24, 2014 87.33 87.73 86.72 86.88 9,998,860 -0.18(-0.21%)
Mar 21, 2014 87.12 87.71 87.04 87.06 14,130,162 -0.19(-0.22%)
Mar 20, 2014 86.48 87.39 86.19 87.25 8,660,227 +0.34(+0.39%)
Mar 19, 2014 87.60 87.62 86.37 86.91 9,258,803 -0.66(-0.75%)
Mar 18, 2014 87.16 87.84 86.89 87.57 6,977,655 +0.73(+0.84%)
Mar 17, 2014 86.72 87.11 86.50 86.84 10,400,613 +0.46(+0.53%)
Mar 14, 2014 86.20 86.72 86.08 86.38 10,653,337 +0.08(+0.09%)
Mar 13, 2014 87.30 87.33 85.97 86.30 11,260,212 -0.87(-1.00%)
Mar 12, 2014 86.55 87.39 86.46 87.17 9,367,882 +0.01(+0.01%)
Mar 11, 2014 88.27 88.33 86.87 87.16 12,252,723 -1.00(-1.13%)
Mar 10, 2014 87.93 88.22 87.42 88.16 8,863,806 +0.14(+0.16%)
Mar 07, 2014 88.21 88.27 87.68 88.02 9,852,702 +0.17(+0.19%)
Mar 06, 2014 87.28 87.94 87.23 87.85 7,776,126 +0.63(+0.72%)
Mar 05, 2014 87.77 87.85 86.99 87.22 10,843,078 -0.82(-0.93%)
Mar 04, 2014 87.85 88.30 87.51 88.04 10,508,614 +0.95(+1.09%)
Mar 03, 2014 87.12 88.09 86.81 87.09 12,449,496 -0.56(-0.64%)
Feb 28, 2014 87.27 87.99 87.13 87.65 10,474,434 +0.44(+0.50%)
Feb 27, 2014 87.15 87.35 86.58 87.21 9,330,145 +0.09(+0.10%)
Feb 26, 2014 87.71 87.81 86.85 87.12 10,038,586 -0.55(-0.63%)
Feb 25, 2014 87.54 87.84 86.96 87.67 9,582,805 -0.04(-0.05%)
Feb 24, 2014 87.05 88.48 86.41 87.71 18,599,492 +1.30(+1.50%)
Feb 21, 2014 87.29 87.31 86.36 86.41 11,582,800 -0.69(-0.79%)
Feb 20, 2014 86.50 87.27 86.38 87.10 9,416,575 +0.57(+0.66%)
Feb 19, 2014 86.15 87.41 86.15 86.53 23,770,702 +0.11(+0.13%)
Feb 18, 2014 86.16 86.53 86.01 86.42 8,846,283 +0.39(+0.45%)
Feb 14, 2014 84.99 86.03 86.03 86.03 12,618,300 +1.11(+1.31%)
Feb 13, 2014 84.12 85.14 83.89 84.92 9,791,192 +0.40(+0.47%)
Feb 12, 2014 84.98 85.15 84.43 84.52 6,801,903 -0.20(-0.24%)
Feb 11, 2014 83.72 85.01 83.63 84.72 10,854,074 +1.09(+1.30%)
Feb 10, 2014 84.02 84.13 83.28 83.63 7,938,799 -0.41(-0.49%)
Feb 07, 2014 83.65 84.17 83.14 84.04 12,402,216 +0.90(+1.08%)
Feb 06, 2014 82.14 83.34 82.11 83.14 12,985,931 +1.22(+1.49%)
Feb 05, 2014 82.73 82.75 81.81 81.92 27,239,835 -0.81(-0.98%)
Feb 04, 2014 82.35 82.94 82.05 82.73 20,331,204 +0.84(+1.03%)
Feb 03, 2014 83.30 83.65 81.78 81.89 25,152,834 -1.49(-1.79%)
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%)
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.