Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 61.70 62.90 61.13 62.83 28,202,798 +1.25(+2.03%)
Oct 30, 2014 61.32 61.85 60.86 61.58 26,153,062 -0.22(-0.36%)
Oct 29, 2014 62.27 62.79 61.21 61.80 37,182,340 +0.20(+0.33%)
Oct 28, 2014 60.54 61.76 60.14 61.60 32,870,312 +1.37(+2.28%)
Oct 27, 2014 60.54 61.52 61.52 60.22 32,701,144 -1.29(-2.10%)
Oct 24, 2014 61.76 61.87 60.71 61.52 35,141,520 -0.22(-0.35%)
Oct 23, 2014 61.46 62.39 61.22 61.73 36,954,340 +1.13(+1.86%)
Oct 22, 2014 61.93 62.32 60.57 60.61 50,290,860 -1.17(-1.90%)
Oct 21, 2014 60.63 61.91 60.61 61.78 43,630,112 +1.83(+3.04%)
Oct 20, 2014 59.38 59.67 59.23 59.95 36,877,316 +0.52(+0.87%)
Oct 17, 2014 60.02 61.73 58.93 59.43 52,875,508 +0.50(+0.85%)
Oct 16, 2014 56.65 59.52 56.42 58.93 83,205,272 +1.03(+1.79%)
Oct 15, 2014 57.46 58.05 55.70 57.90 96,658,920 +0.44(+0.76%)
Oct 14, 2014 58.68 59.14 57.15 57.46 77,914,768 -0.73(-1.26%)
Oct 13, 2014 59.92 60.65 58.11 58.19 66,159,964 -1.85(-3.09%)
Oct 10, 2014 60.72 61.38 59.42 60.04 84,147,624 -0.86(-1.40%)
Oct 09, 2014 62.74 62.85 60.73 60.90 51,024,784 -2.32(-3.67%)
Oct 08, 2014 62.43 63.28 61.42 63.22 50,078,500 +0.61(+0.98%)
Oct 07, 2014 63.10 63.91 62.59 62.61 24,903,804 -0.83(-1.30%)
Oct 06, 2014 63.69 64.08 62.97 63.44 27,999,924 +0.07(+0.11%)
Oct 03, 2014 63.78 63.82 62.83 63.37 27,966,802 -0.10(-0.16%)
Oct 02, 2014 63.42 63.88 62.37 63.47 40,695,184 -0.33(-0.52%)
Oct 01, 2014 65.12 65.44 63.59 63.80 26,407,780 -1.33(-2.04%)
Sep 30, 2014 65.89 66.05 64.72 65.13 30,252,444 -0.83(-1.25%)
Sep 29, 2014 65.26 66.07 65.10 65.95 21,504,102 -0.15(-0.23%)
Sep 26, 2014 65.27 66.38 65.04 66.10 15,980,599 +0.84(+1.29%)
Sep 25, 2014 66.24 66.27 65.23 65.26 18,695,990 -1.01(-1.53%)
Sep 24, 2014 66.17 66.66 65.23 66.28 34,428,380 +0.06(+0.09%)
Sep 23, 2014 66.31 66.88 66.20 66.22 12,718,289 -0.19(-0.29%)
Sep 22, 2014 67.30 67.33 66.15 66.41 14,792,096 -0.99(-1.47%)
Sep 19, 2014 67.60 67.91 67.38 67.40 13,183,877 -0.06(-0.08%)
Sep 18, 2014 68.03 68.07 67.28 67.46 17,181,526 -0.35(-0.52%)
Sep 17, 2014 68.35 68.47 67.61 67.81 15,481,806 -0.37(-0.55%)
Sep 16, 2014 67.27 68.61 67.17 68.18 18,819,130 +0.82(+1.21%)
Sep 15, 2014 66.82 67.54 66.49 67.37 18,728,032 +0.47(+0.71%)
Sep 12, 2014 67.71 67.77 66.69 66.89 21,595,204 -1.02(-1.50%)
Sep 11, 2014 67.32 68.01 67.04 67.91 17,490,882 +0.04(+0.06%)
Sep 10, 2014 67.97 67.97 67.07 67.87 14,592,152 -0.16(-0.24%)
Sep 09, 2014 68.30 68.72 67.63 68.03 13,985,059 -0.30(-0.44%)
Sep 08, 2014 69.07 69.12 68.02 68.33 15,354,323 -1.08(-1.56%)
Sep 05, 2014 68.98 69.43 68.55 69.41 12,273,511 +0.46(+0.67%)
Sep 04, 2014 70.05 70.08 68.62 68.95 17,192,330 -0.94(-1.35%)
Sep 03, 2014 70.17 70.38 69.85 69.89 10,057,319 +0.19(+0.27%)
Sep 02, 2014 70.50 70.56 69.40 69.70 12,095,885 -0.89(-1.27%)
Aug 29, 2014 70.36 70.60 70.60 70.60 7,506,981 +0.39(+0.56%)
Aug 28, 2014 69.98 70.28 69.86 70.20 4,342,059 +0.01(+0.02%)
Aug 27, 2014 70.40 70.48 70.00 70.19 5,398,782 -0.14(-0.20%)
Aug 26, 2014 70.18 70.69 70.04 70.33 7,828,222 +0.36(+0.51%)
Aug 25, 2014 69.55 70.03 69.55 69.98 6,126,347 +0.61(+0.89%)
Aug 22, 2014 69.73 69.73 69.10 69.36 10,326,602 -0.46(-0.67%)
Aug 21, 2014 69.86 69.90 69.51 69.83 7,786,444 +0.06(+0.08%)
Aug 20, 2014 69.53 69.86 69.25 69.77 8,318,850 +0.15(+0.22%)
Aug 19, 2014 69.23 69.75 69.18 69.62 8,388,923 +0.53(+0.77%)
Aug 18, 2014 69.15 69.29 68.80 69.09 12,025,027 +0.19(+0.27%)
Aug 15, 2014 68.53 68.99 68.35 68.90 15,490,239 +0.51(+0.74%)
Aug 14, 2014 68.89 68.98 68.29 68.40 10,653,915 -0.39(-0.57%)
Aug 13, 2014 68.94 69.16 68.55 68.79 9,075,611 +0.22(+0.32%)
Aug 12, 2014 68.97 68.97 68.28 68.57 13,983,655 -0.51(-0.73%)
Aug 11, 2014 69.52 69.76 69.02 69.08 15,669,591 +0.01(+0.01%)
Aug 08, 2014 68.14 68.94 67.97 69.07 16,205,026 +1.14(+1.67%)
Aug 07, 2014 68.71 68.83 67.56 67.93 18,541,300 -0.43(-0.63%)
Aug 06, 2014 68.02 69.15 67.90 68.36 16,151,383 +0.20(+0.29%)
Aug 05, 2014 69.39 69.53 67.76 68.16 22,894,976 -1.52(-2.19%)
Aug 04, 2014 68.52 69.85 68.31 69.68 17,916,214 +1.15(+1.68%)
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.