Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 64.11 64.32 63.93 64.24 8,839,232 -0.05(-0.07%)
May 29, 2014 63.86 64.32 63.69 64.29 10,797,192 +0.55(+0.86%)
May 28, 2014 63.63 63.96 63.49 63.74 11,179,589 +0.11(+0.17%)
May 27, 2014 63.64 63.78 63.40 63.64 7,502,074 +0.18(+0.28%)
May 23, 2014 63.58 63.46 63.46 63.46 7,834,295 -0.26(-0.40%)
May 22, 2014 63.65 63.93 63.51 63.72 6,344,826 +0.07(+0.11%)
May 21, 2014 63.26 63.73 63.17 63.65 8,681,831 +0.68(+1.08%)
May 20, 2014 63.02 63.27 62.85 62.97 6,936,787 -0.18(-0.29%)
May 19, 2014 62.78 63.32 62.78 63.15 7,465,647 +0.20(+0.31%)
May 16, 2014 63.00 63.18 62.64 62.95 21,973,592 -0.16(-0.26%)
May 15, 2014 63.72 63.74 62.65 63.12 16,968,202 -0.73(-1.14%)
May 14, 2014 63.89 64.05 63.76 63.84 7,395,126 +0.03(+0.04%)
May 13, 2014 63.70 63.91 63.61 63.82 7,390,162 +0.24(+0.37%)
May 12, 2014 63.43 63.62 63.23 63.58 7,735,147 +0.44(+0.70%)
May 09, 2014 63.28 63.39 62.89 63.14 12,923,293 -0.06(-0.10%)
May 08, 2014 63.99 64.09 63.14 63.20 16,257,243 -0.92(-1.43%)
May 07, 2014 63.84 64.20 63.49 64.11 14,280,650 +0.55(+0.87%)
May 06, 2014 63.53 63.90 63.47 63.56 11,078,795 +0.09(+0.15%)
May 05, 2014 62.93 63.58 62.82 63.47 11,729,724 +0.30(+0.47%)
May 02, 2014 62.93 63.64 62.84 63.17 12,926,673 +0.13(+0.20%)
May 01, 2014 63.10 63.27 62.86 63.04 15,895,780 -0.14(-0.22%)
Apr 30, 2014 63.10 63.28 62.78 63.18 16,054,840 -0.05(-0.09%)
Apr 29, 2014 63.25 63.80 63.22 63.24 12,263,089 +0.29(+0.46%)
Apr 28, 2014 63.06 63.11 62.42 62.95 16,566,920 +0.11(+0.17%)
Apr 25, 2014 63.04 63.24 62.64 62.84 13,162,984 -0.38(-0.60%)
Apr 24, 2014 63.38 63.53 63.10 63.22 13,169,233 +0.02(+0.03%)
Apr 23, 2014 62.86 63.37 62.86 63.20 12,491,382 +0.33(+0.53%)
Apr 22, 2014 62.79 63.04 62.49 62.87 9,413,057 -0.10(-0.16%)
Apr 21, 2014 62.60 63.02 62.49 62.97 12,570,448 +0.42(+0.68%)
Apr 17, 2014 62.06 62.54 62.54 62.54 27,520,028 +0.57(+0.91%)
Apr 16, 2014 61.60 61.99 61.51 61.98 19,320,908 +0.73(+1.20%)
Apr 15, 2014 60.39 61.26 60.20 61.24 33,274,820 +0.81(+1.34%)
Apr 14, 2014 60.08 60.56 59.79 60.43 14,718,921 +0.82(+1.37%)
Apr 11, 2014 59.49 59.97 59.46 59.62 19,963,104 -0.17(-0.28%)
Apr 10, 2014 60.40 60.79 59.66 59.79 17,558,340 -0.84(-1.39%)
Apr 09, 2014 60.54 60.67 60.02 60.63 10,465,764 +0.28(+0.46%)
Apr 08, 2014 59.90 60.48 59.79 60.35 16,869,116 +0.60(+1.00%)
Apr 07, 2014 60.63 60.75 59.75 59.75 16,163,277 -1.02(-1.67%)
Apr 04, 2014 61.45 61.54 60.66 60.77 20,775,090 -0.22(-0.36%)
Apr 03, 2014 60.74 61.24 60.64 60.99 15,899,514 +0.39(+0.65%)
Apr 02, 2014 60.26 60.71 60.21 60.60 14,821,044 +0.22(+0.36%)
Apr 01, 2014 60.05 60.39 60.02 60.39 15,016,375 +0.36(+0.60%)
Mar 31, 2014 60.33 60.39 59.85 60.03 12,538,258 +0.00(+0.00%)
Mar 28, 2014 59.48 60.16 59.45 60.03 14,770,170 +0.74(+1.25%)
Mar 27, 2014 58.83 59.47 58.69 59.29 16,892,654 +0.48(+0.81%)
Mar 26, 2014 59.29 59.44 58.77 58.81 12,604,288 -0.28(-0.47%)
Mar 25, 2014 58.86 59.13 58.84 59.09 10,495,086 +0.53(+0.90%)
Mar 24, 2014 58.86 59.13 58.45 58.56 14,834,303 -0.12(-0.21%)
Mar 21, 2014 58.72 59.12 58.67 58.68 20,963,500 +0.16(+0.27%)
Mar 20, 2014 58.01 58.62 57.81 58.52 12,911,505 +0.23(+0.39%)
Mar 19, 2014 58.76 58.77 57.93 58.29 13,803,920 -0.44(-0.75%)
Mar 18, 2014 58.46 58.92 58.28 58.74 10,402,964 +0.49(+0.84%)
Mar 17, 2014 58.17 58.43 58.02 58.25 15,506,241 +0.31(+0.53%)
Mar 14, 2014 57.82 58.17 57.74 57.94 15,883,027 +0.05(+0.09%)
Mar 13, 2014 58.56 58.58 57.66 57.88 16,787,814 -0.58(-1.00%)
Mar 12, 2014 58.05 58.62 57.99 58.47 13,966,546 +0.01(+0.01%)
Mar 11, 2014 59.21 59.25 58.27 58.46 18,267,546 -0.67(-1.13%)
Mar 10, 2014 58.98 59.17 58.64 59.13 13,215,021 +0.09(+0.16%)
Mar 07, 2014 59.17 59.21 58.81 59.04 14,689,363 +0.11(+0.19%)
Mar 06, 2014 58.54 58.98 58.51 58.92 11,593,402 +0.42(+0.72%)
Mar 05, 2014 58.87 58.92 58.35 58.50 16,165,911 -0.55(-0.93%)
Mar 04, 2014 58.92 59.23 58.70 59.05 15,667,260 +0.64(+1.09%)
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.