Energy Select Sector SPDR (NY: XLE )

56.12 USD +0.98 (+1.77%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 91.68 91.90 90.06 90.62 21,741,488 -1.15(-1.25%)
Sep 29, 2014 90.81 91.94 90.59 91.77 15,454,328 -0.21(-0.23%)
Sep 26, 2014 90.82 92.37 90.50 91.98 11,484,758 +1.17(+1.29%)
Sep 25, 2014 92.17 92.21 90.76 90.81 13,436,225 -1.41(-1.53%)
Sep 24, 2014 92.08 92.75 90.76 92.22 24,742,605 +0.08(+0.09%)
Sep 23, 2014 92.27 93.06 92.11 92.14 9,140,238 -0.27(-0.29%)
Sep 22, 2014 93.64 93.69 92.05 92.41 10,630,618 -1.38(-1.47%)
Sep 19, 2014 94.06 94.49 93.75 93.79 9,474,841 -0.56(-0.59%)
Sep 18, 2014 95.15 95.20 94.10 94.35 12,284,581 -0.49(-0.52%)
Sep 17, 2014 95.59 95.77 94.56 94.84 11,069,302 -0.52(-0.55%)
Sep 16, 2014 94.09 95.96 93.95 95.36 13,455,448 +1.14(+1.21%)
Sep 15, 2014 93.46 94.47 92.99 94.22 13,390,313 +0.66(+0.71%)
Sep 12, 2014 94.70 94.79 93.27 93.56 15,440,306 -1.42(-1.50%)
Sep 11, 2014 94.16 95.12 93.76 94.98 12,505,767 +0.06(+0.06%)
Sep 10, 2014 95.06 95.06 93.81 94.92 10,433,210 -0.23(-0.24%)
Sep 09, 2014 95.52 96.11 94.59 95.15 9,999,146 -0.42(-0.44%)
Sep 08, 2014 96.60 96.68 95.13 95.57 10,978,153 -1.51(-1.56%)
Sep 05, 2014 96.48 97.11 95.87 97.08 8,775,410 +0.65(+0.67%)
Sep 04, 2014 97.98 98.02 95.97 96.43 12,292,306 -1.32(-1.35%)
Sep 03, 2014 98.14 98.44 97.69 97.75 7,190,860 +0.26(+0.27%)
Sep 02, 2014 98.60 98.69 97.07 97.49 8,648,410 -1.25(-1.27%)
Aug 29, 2014 98.41 98.74 98.74 98.74 5,367,400 +0.55(+0.56%)
Aug 28, 2014 97.87 98.29 97.71 98.19 3,104,519 +0.02(+0.02%)
Aug 27, 2014 98.46 98.57 97.91 98.17 3,860,063 -0.20(-0.20%)
Aug 26, 2014 98.15 98.87 97.96 98.37 5,597,083 +0.50(+0.51%)
Aug 25, 2014 97.28 97.94 97.28 97.87 4,380,263 +0.86(+0.89%)
Aug 22, 2014 97.52 97.52 96.64 97.01 7,383,394 -0.65(-0.67%)
Aug 21, 2014 97.71 97.76 97.22 97.66 5,567,212 +0.08(+0.08%)
Aug 20, 2014 97.25 97.71 96.85 97.58 5,947,876 +0.21(+0.22%)
Aug 19, 2014 96.83 97.55 96.76 97.37 5,997,977 +0.74(+0.77%)
Aug 18, 2014 96.72 96.91 96.22 96.63 8,597,747 +0.26(+0.27%)
Aug 15, 2014 95.85 96.49 95.60 96.37 11,075,331 +0.71(+0.74%)
Aug 14, 2014 96.35 96.48 95.51 95.66 7,617,419 -0.55(-0.57%)
Aug 13, 2014 96.42 96.73 95.87 96.21 6,488,951 +0.31(+0.32%)
Aug 12, 2014 96.47 96.47 95.50 95.90 9,998,142 -0.71(-0.73%)
Aug 11, 2014 97.23 97.57 96.54 96.61 11,203,566 +0.01(+0.01%)
Aug 08, 2014 95.30 96.42 95.07 96.60 11,586,395 +1.59(+1.67%)
Aug 07, 2014 96.10 96.27 94.49 95.01 13,256,802 -0.60(-0.63%)
Aug 06, 2014 95.13 96.72 94.96 95.61 11,548,041 +0.28(+0.29%)
Aug 05, 2014 97.05 97.25 94.77 95.33 16,369,627 -2.13(-2.19%)
Aug 04, 2014 95.83 97.69 95.54 97.46 12,809,873 +1.61(+1.68%)
Aug 01, 2014 96.36 96.67 95.01 95.85 17,833,264 -0.78(-0.81%)
Jul 31, 2014 98.13 98.18 96.56 96.63 17,269,003 -2.13(-2.16%)
Jul 30, 2014 99.82 100.13 98.44 98.76 10,780,305 -0.59(-0.59%)
Jul 29, 2014 99.42 99.92 99.30 99.35 6,832,820 -0.25(-0.25%)
Jul 28, 2014 99.76 99.93 98.99 99.60 7,478,201 -0.24(-0.24%)
Jul 25, 2014 100.22 100.31 99.71 99.84 4,803,461 -0.74(-0.74%)
Jul 24, 2014 100.65 100.97 100.24 100.58 5,747,132 +0.09(+0.09%)
Jul 23, 2014 100.10 100.50 99.67 100.49 6,689,434 +0.64(+0.64%)
Jul 22, 2014 99.58 100.16 99.48 99.85 5,955,275 +0.71(+0.72%)
Jul 21, 2014 98.74 99.21 98.59 99.14 9,386,964 +0.15(+0.15%)
Jul 18, 2014 98.95 99.24 98.50 98.99 8,318,482 +0.29(+0.29%)
Jul 17, 2014 100.24 100.55 98.63 98.70 10,969,402 -1.62(-1.61%)
Jul 16, 2014 99.23 100.36 99.20 100.32 8,147,420 +1.50(+1.52%)
Jul 15, 2014 98.98 99.22 98.18 98.82 9,954,230 -0.43(-0.43%)
Jul 14, 2014 98.88 99.37 98.74 99.25 6,710,864 +0.85(+0.86%)
Jul 11, 2014 99.04 99.06 98.14 98.40 10,805,839 -0.76(-0.77%)
Jul 10, 2014 99.21 99.53 98.65 99.16 14,871,132 -0.96(-0.96%)
Jul 09, 2014 99.62 100.18 99.46 100.12 6,368,611 +0.66(+0.66%)
Jul 08, 2014 99.47 99.71 99.07 99.46 10,381,506 -0.16(-0.16%)
Jul 07, 2014 100.29 100.30 99.44 99.62 6,898,533 -0.77(-0.77%)
Jul 03, 2014 100.49 100.39 100.39 100.39 3,668,800 +0.38(+0.38%)
Jul 02, 2014 100.08 100.37 99.79 100.01 5,910,991 -0.15(-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.