Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 62.40 62.55 61.30 61.68 31,942,282 -0.78(-1.25%)
Sep 29, 2014 61.81 62.58 61.66 62.46 22,705,278 -0.14(-0.23%)
Sep 26, 2014 61.82 62.87 61.60 62.61 16,873,242 +0.80(+1.29%)
Sep 25, 2014 62.74 62.76 61.78 61.81 19,740,310 -0.96(-1.53%)
Sep 24, 2014 62.67 63.13 61.78 62.77 36,351,480 +0.05(+0.09%)
Sep 23, 2014 62.80 63.34 62.70 62.72 13,428,707 -0.18(-0.29%)
Sep 22, 2014 63.74 63.77 62.65 62.90 15,618,352 -0.94(-1.47%)
Sep 19, 2014 64.02 64.31 63.81 63.84 13,920,301 -0.05(-0.08%)
Sep 18, 2014 64.43 64.47 63.72 63.89 18,141,250 -0.33(-0.52%)
Sep 17, 2014 64.73 64.85 64.03 64.22 16,346,587 -0.35(-0.55%)
Sep 16, 2014 63.71 64.98 63.62 64.57 19,870,328 +0.77(+1.21%)
Sep 15, 2014 63.29 63.97 62.97 63.80 19,774,138 +0.45(+0.71%)
Sep 12, 2014 64.13 64.19 63.16 63.36 22,801,466 -0.96(-1.49%)
Sep 11, 2014 63.76 64.41 63.49 64.32 18,467,886 +0.04(+0.06%)
Sep 10, 2014 64.37 64.37 63.52 64.28 15,407,238 -0.16(-0.24%)
Sep 09, 2014 64.68 65.08 64.05 64.43 14,766,235 -0.28(-0.44%)
Sep 08, 2014 65.41 65.47 64.42 64.72 16,211,983 -1.02(-1.56%)
Sep 05, 2014 65.33 65.76 64.92 65.74 12,959,083 +0.44(+0.67%)
Sep 04, 2014 66.35 66.38 64.99 65.30 18,152,658 -0.89(-1.35%)
Sep 03, 2014 66.46 66.66 66.15 66.19 10,619,099 +0.18(+0.27%)
Sep 02, 2014 66.77 66.83 65.73 66.02 12,771,536 -0.85(-1.27%)
Aug 29, 2014 66.64 66.86 66.86 66.86 7,926,305 +0.37(+0.56%)
Aug 28, 2014 66.27 66.56 66.17 66.49 4,584,597 +0.01(+0.02%)
Aug 27, 2014 66.67 66.75 66.30 66.48 5,700,346 -0.14(-0.20%)
Aug 26, 2014 66.46 66.95 66.33 66.61 8,265,490 +0.34(+0.51%)
Aug 25, 2014 65.87 66.32 65.87 66.27 6,468,551 +0.58(+0.89%)
Aug 22, 2014 66.04 66.04 65.44 65.69 10,903,424 -0.44(-0.67%)
Aug 21, 2014 66.17 66.20 65.83 66.13 8,221,378 +0.05(+0.08%)
Aug 20, 2014 65.85 66.17 65.58 66.08 8,783,523 +0.14(+0.22%)
Aug 19, 2014 65.57 66.06 65.52 65.94 8,857,510 +0.50(+0.77%)
Aug 18, 2014 65.50 65.62 65.16 65.43 12,696,719 +0.18(+0.27%)
Aug 15, 2014 64.91 65.34 64.74 65.26 16,355,490 +0.48(+0.74%)
Aug 14, 2014 65.24 65.33 64.68 64.78 11,249,020 -0.37(-0.57%)
Aug 13, 2014 65.29 65.50 64.92 65.15 9,582,556 +0.21(+0.32%)
Aug 12, 2014 65.33 65.33 64.67 64.94 14,764,752 -0.48(-0.73%)
Aug 11, 2014 65.84 66.07 65.37 65.42 16,544,861 +0.01(+0.01%)
Aug 08, 2014 64.53 65.29 64.38 65.41 17,110,204 +1.08(+1.67%)
Aug 07, 2014 65.08 65.19 63.99 64.34 19,576,976 -0.41(-0.63%)
Aug 06, 2014 64.42 65.50 64.30 64.74 17,053,564 +0.19(+0.29%)
Aug 05, 2014 65.72 65.85 64.17 64.55 24,173,840 -1.44(-2.19%)
Aug 04, 2014 64.89 66.16 64.70 66.00 18,916,974 +1.09(+1.68%)
Aug 01, 2014 65.25 65.46 64.34 64.91 26,335,264 -0.53(-0.81%)
Jul 31, 2014 66.45 66.48 65.39 65.43 25,501,994 -1.44(-2.16%)
Jul 30, 2014 67.59 67.80 66.66 66.88 15,919,811 -0.40(-0.59%)
Jul 29, 2014 67.32 67.66 67.24 67.28 10,090,364 -0.17(-0.25%)
Jul 28, 2014 67.55 67.67 67.03 67.45 11,043,430 -0.16(-0.24%)
Jul 25, 2014 67.87 67.93 67.52 67.61 7,093,509 -0.50(-0.74%)
Jul 24, 2014 68.16 68.37 67.88 68.11 8,487,075 +0.06(+0.09%)
Jul 23, 2014 67.78 68.05 67.49 68.05 9,878,619 +0.43(+0.64%)
Jul 22, 2014 67.43 67.83 67.36 67.61 8,794,450 +0.48(+0.72%)
Jul 21, 2014 66.86 67.18 66.76 67.13 13,862,195 +0.10(+0.15%)
Jul 18, 2014 67.01 67.20 66.70 67.03 12,284,315 +0.20(+0.29%)
Jul 17, 2014 67.88 68.09 66.79 66.84 16,199,060 -1.10(-1.61%)
Jul 16, 2014 67.19 67.96 67.17 67.93 12,031,699 +1.02(+1.52%)
Jul 15, 2014 67.03 67.19 66.48 66.92 14,699,905 -0.29(-0.43%)
Jul 14, 2014 66.96 67.29 66.86 67.21 9,910,266 +0.58(+0.86%)
Jul 11, 2014 67.07 67.08 66.46 66.63 15,957,518 -0.51(-0.77%)
Jul 10, 2014 67.18 67.40 66.80 67.15 21,960,938 -0.65(-0.96%)
Jul 09, 2014 67.46 67.83 67.35 67.80 9,404,844 +0.45(+0.66%)
Jul 08, 2014 67.36 67.52 67.09 67.35 15,330,885 -0.11(-0.16%)
Jul 07, 2014 67.91 67.92 67.34 67.46 10,187,406 -0.52(-0.77%)
Jul 03, 2014 68.05 67.98 67.98 67.98 5,417,899 +0.26(+0.38%)
Jul 02, 2014 67.77 67.97 67.58 67.72 8,729,053 -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.