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 (%)
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%)
Jul 01, 2014 67.41 67.62 67.12 67.29 10,234,787 +0.04(+0.06%)
Jun 30, 2014 67.15 67.33 66.88 67.25 9,368,202 +0.05(+0.08%)
Jun 27, 2014 67.03 67.23 66.80 67.19 12,249,717 +0.00(+0.00%)
Jun 26, 2014 67.16 67.25 66.58 67.19 12,018,085 +0.07(+0.11%)
Jun 25, 2014 66.34 67.19 66.27 67.12 20,530,552 +0.50(+0.76%)
Jun 24, 2014 67.99 68.04 66.47 66.62 26,196,608 -1.43(-2.10%)
Jun 23, 2014 68.01 68.20 67.84 68.05 11,795,079 +0.24(+0.36%)
Jun 20, 2014 67.48 67.84 67.26 67.80 13,540,092 +0.67(+0.99%)
Jun 19, 2014 66.70 67.15 66.51 67.14 12,951,332 +0.47(+0.71%)
Jun 18, 2014 66.19 66.72 65.97 66.66 22,073,438 +0.50(+0.76%)
Jun 17, 2014 66.07 66.17 65.74 66.16 15,022,623 -0.05(-0.07%)
Jun 16, 2014 66.05 66.35 65.93 66.21 19,792,210 +0.39(+0.60%)
Jun 13, 2014 65.36 65.82 64.98 65.81 14,561,637 +0.62(+0.95%)
Jun 12, 2014 65.26 65.63 65.07 65.19 17,748,890 +0.21(+0.33%)
Jun 11, 2014 64.54 65.06 64.39 64.98 8,341,993 +0.25(+0.38%)
Jun 10, 2014 64.84 64.90 64.59 64.73 5,539,188 -0.01(-0.01%)
Jun 06, 2014 64.35 64.83 64.35 64.74 8,105,407 +0.53(+0.82%)
Jun 05, 2014 63.77 64.31 63.65 64.21 9,177,374 +0.37(+0.58%)
Jun 04, 2014 63.76 63.91 63.57 63.84 5,492,791 -0.03(-0.05%)
Jun 03, 2014 63.51 63.95 63.50 63.87 8,961,978 +0.22(+0.35%)
Jun 02, 2014 63.79 64.02 63.47 63.65 7,590,474 -0.08(-0.13%)
May 30, 2014 63.61 63.81 63.43 63.73 8,909,909 -0.05(-0.07%)
May 29, 2014 63.36 63.81 63.18 63.78 10,883,524 +0.54(+0.86%)
May 28, 2014 63.12 63.45 62.99 63.24 11,268,979 +0.11(+0.17%)
May 27, 2014 63.14 63.28 62.90 63.13 7,562,059 +0.17(+0.28%)
May 23, 2014 63.07 62.96 62.96 62.96 7,896,936 -0.25(-0.40%)
May 22, 2014 63.14 63.42 63.00 63.21 6,395,558 +0.07(+0.11%)
May 21, 2014 62.76 63.23 62.67 63.14 8,751,249 +0.68(+1.08%)
May 20, 2014 62.52 62.76 62.35 62.47 6,992,252 -0.18(-0.29%)
May 19, 2014 62.28 62.81 62.28 62.65 7,525,341 +0.19(+0.31%)
May 16, 2014 62.50 62.68 62.14 62.46 22,149,288 -0.16(-0.26%)
May 15, 2014 63.21 63.23 62.15 62.62 17,103,876 -0.72(-1.14%)
May 14, 2014 63.38 63.54 63.25 63.34 7,454,256 +0.03(+0.04%)
May 13, 2014 63.20 63.41 63.10 63.31 7,449,252 +0.23(+0.37%)
May 12, 2014 62.92 63.11 62.73 63.08 7,796,996 +0.44(+0.70%)
May 09, 2014 62.78 62.89 62.40 62.64 13,026,626 -0.06(-0.10%)
May 08, 2014 63.48 63.59 62.64 62.70 16,387,232 -0.91(-1.43%)
May 07, 2014 63.34 63.69 62.98 63.61 14,394,836 +0.55(+0.87%)
May 06, 2014 63.02 63.39 62.97 63.06 11,167,379 +0.09(+0.15%)
May 05, 2014 62.44 63.07 62.32 62.96 11,823,513 +0.29(+0.47%)
May 02, 2014 62.43 63.14 62.34 62.67 13,030,032 +0.13(+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.