Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 56.00 56.41 55.69 55.93 23,829,226 -0.73(-1.29%)
Jan 30, 2014 56.86 56.95 56.34 56.66 18,261,296 +0.18(+0.32%)
Jan 29, 2014 56.30 56.87 56.00 56.48 29,992,214 -0.32(-0.56%)
Jan 28, 2014 56.50 56.88 56.34 56.79 13,569,410 +0.43(+0.76%)
Jan 27, 2014 56.66 56.78 55.97 56.36 23,909,074 -0.20(-0.36%)
Jan 24, 2014 57.42 57.42 56.53 56.56 25,980,470 -1.21(-2.09%)
Jan 23, 2014 58.12 58.24 57.50 57.77 22,209,038 -0.66(-1.14%)
Jan 22, 2014 58.31 58.50 58.07 58.43 15,651,000 +0.27(+0.46%)
Jan 21, 2014 58.10 58.30 57.68 58.17 18,971,098 +0.48(+0.83%)
Jan 17, 2014 57.92 57.69 57.69 57.69 18,834,352 -0.09(-0.16%)
Jan 16, 2014 57.60 57.80 57.33 57.78 16,640,589 +0.08(+0.14%)
Jan 15, 2014 57.87 57.87 57.62 57.70 17,391,450 -0.17(-0.29%)
Jan 14, 2014 57.35 57.90 57.35 57.87 19,712,080 +0.74(+1.30%)
Jan 13, 2014 58.13 58.21 57.07 57.13 24,913,576 -1.16(-1.99%)
Jan 10, 2014 58.28 58.36 57.90 58.29 15,609,751 +0.05(+0.08%)
Jan 09, 2014 58.48 58.58 57.76 58.24 18,222,482 -0.18(-0.31%)
Jan 08, 2014 58.84 58.86 58.20 58.42 16,312,328 -0.41(-0.70%)
Jan 07, 2014 58.56 58.87 58.25 58.83 9,909,756 +0.44(+0.76%)
Jan 06, 2014 58.48 58.58 58.06 58.39 13,800,172 +0.08(+0.14%)
Jan 03, 2014 58.58 58.82 58.19 58.31 14,482,924 -0.21(-0.37%)
Jan 02, 2014 59.01 59.19 58.29 58.52 16,596,489 -0.85(-1.42%)
Dec 31, 2013 58.94 59.37 59.37 59.37 12,039,589 +0.57(+0.97%)
Dec 30, 2013 59.29 59.35 58.74 58.80 10,504,115 -0.42(-0.71%)
Dec 27, 2013 59.13 59.30 58.94 59.22 8,746,068 +0.29(+0.49%)
Dec 26, 2013 58.68 59.01 58.58 58.93 13,205,677 +0.42(+0.71%)
Dec 24, 2013 58.24 58.57 58.17 58.52 8,340,649 +0.32(+0.55%)
Dec 23, 2013 58.35 58.58 58.12 58.19 14,562,899 +0.06(+0.10%)
Dec 20, 2013 58.09 58.36 57.98 58.13 23,398,588 +0.10(+0.18%)
Dec 19, 2013 57.73 58.06 57.54 58.03 16,783,204 +0.17(+0.29%)
Dec 18, 2013 57.17 57.88 56.62 57.86 22,860,934 +0.86(+1.51%)
Dec 17, 2013 57.28 57.38 56.82 57.00 14,740,616 -0.33(-0.57%)
Dec 16, 2013 57.14 57.52 56.98 57.33 18,214,708 +0.49(+0.87%)
Dec 13, 2013 56.84 56.92 56.58 56.84 18,221,560 -0.19(-0.33%)
Dec 12, 2013 56.78 57.28 56.67 57.02 16,448,631 +0.24(+0.42%)
Dec 11, 2013 57.58 57.66 56.66 56.78 21,847,856 -0.81(-1.41%)
Dec 10, 2013 57.64 57.94 57.52 57.60 15,818,983 -0.17(-0.30%)
Dec 09, 2013 57.84 57.99 57.51 57.77 19,578,706 +0.08(+0.14%)
Dec 06, 2013 58.01 58.11 57.51 57.69 17,484,280 +0.18(+0.31%)
Dec 05, 2013 57.56 57.80 57.40 57.51 15,072,822 -0.19(-0.34%)
Dec 04, 2013 57.82 58.01 57.24 57.70 15,027,049 -0.19(-0.32%)
Dec 03, 2013 57.62 58.07 57.50 57.89 16,201,430 +0.14(+0.24%)
Dec 02, 2013 57.77 58.14 57.42 57.75 14,408,334 +0.04(+0.07%)
Nov 29, 2013 57.82 58.21 57.55 57.71 7,454,253 -0.12(-0.21%)
Nov 27, 2013 58.06 58.33 57.50 57.83 13,958,852 -0.39(-0.68%)
Nov 26, 2013 58.31 58.59 57.99 58.22 10,146,561 -0.15(-0.25%)
Nov 25, 2013 58.84 58.84 58.08 58.37 14,583,760 -0.53(-0.91%)
Nov 22, 2013 58.79 58.91 58.27 58.91 11,322,930 +0.31(+0.54%)
Nov 21, 2013 58.24 58.68 58.16 58.59 10,666,652 +0.55(+0.95%)
Nov 20, 2013 58.42 58.61 57.86 58.04 19,864,978 -0.14(-0.24%)
Nov 19, 2013 57.96 58.37 57.68 58.18 14,163,828 +0.10(+0.17%)
Nov 18, 2013 58.77 58.82 57.89 58.08 15,654,795 -0.45(-0.76%)
Nov 15, 2013 58.42 58.54 58.09 58.52 11,038,807 +0.32(+0.55%)
Nov 14, 2013 57.83 58.24 57.79 58.20 14,382,612 +0.35(+0.60%)
Nov 13, 2013 57.10 57.86 57.10 57.86 16,281,299 +0.50(+0.87%)
Nov 12, 2013 57.78 57.88 57.19 57.36 12,966,282 -0.53(-0.92%)
Nov 11, 2013 57.88 58.08 57.70 57.89 7,670,006 +0.11(+0.18%)
Nov 08, 2013 56.96 57.84 56.88 57.78 19,835,684 +0.85(+1.49%)
Nov 07, 2013 57.98 58.06 56.75 56.94 31,279,226 -0.89(-1.54%)
Nov 06, 2013 58.00 58.26 57.63 57.83 13,619,135 +0.17(+0.30%)
Nov 05, 2013 57.93 58.09 57.60 57.66 11,881,210 -0.53(-0.91%)
Nov 04, 2013 57.75 58.23 57.62 58.18 10,824,023 +0.71(+1.24%)
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.