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 (%)
Sep 30, 2013 55.11 55.55 55.01 55.35 15,531,013 -0.43(-0.77%)
Sep 27, 2013 55.74 55.85 55.56 55.78 10,740,985 -0.19(-0.35%)
Sep 26, 2013 56.01 56.10 55.71 55.97 11,556,913 +0.10(+0.18%)
Sep 25, 2013 56.05 56.22 55.86 55.87 16,765,187 -0.01(-0.02%)
Sep 24, 2013 55.82 56.30 55.66 55.89 8,298,540 +0.05(+0.10%)
Sep 23, 2013 55.96 56.09 55.67 55.83 12,642,948 -0.27(-0.49%)
Sep 20, 2013 56.60 56.74 56.00 56.11 20,930,692 -0.46(-0.81%)
Sep 19, 2013 56.79 56.98 56.47 56.57 13,751,470 -0.14(-0.25%)
Sep 18, 2013 56.01 56.94 55.85 56.71 16,756,239 +0.68(+1.21%)
Sep 17, 2013 55.79 56.19 55.72 56.03 8,158,757 +0.25(+0.45%)
Sep 16, 2013 56.20 56.21 55.70 55.78 12,140,398 -0.01(-0.02%)
Sep 13, 2013 55.86 56.01 55.69 55.79 8,997,068 -0.02(-0.04%)
Sep 12, 2013 56.03 56.20 55.77 55.81 16,102,573 -0.33(-0.59%)
Sep 11, 2013 55.71 56.14 55.46 56.14 16,098,044 +0.43(+0.76%)
Sep 10, 2013 55.76 55.80 55.24 55.72 13,769,583 +0.02(+0.04%)
Sep 09, 2013 55.28 55.76 55.20 55.69 12,569,694 +0.61(+1.12%)
Sep 06, 2013 55.30 55.51 54.70 55.08 12,077,125 -0.01(-0.01%)
Sep 05, 2013 55.00 55.33 54.98 55.08 9,201,937 +0.18(+0.33%)
Sep 04, 2013 54.54 55.06 54.42 54.90 11,268,077 +0.30(+0.54%)
Sep 03, 2013 54.75 54.94 54.34 54.61 12,992,871 +0.40(+0.74%)
Aug 30, 2013 54.43 54.50 54.07 54.21 12,853,521 -0.02(-0.04%)
Aug 29, 2013 54.70 54.73 54.13 54.23 17,167,676 -0.57(-1.04%)
Aug 28, 2013 54.07 55.01 54.05 54.80 17,903,394 +0.90(+1.66%)
Aug 27, 2013 53.84 54.29 53.80 53.90 15,349,418 -0.34(-0.62%)
Aug 26, 2013 54.49 54.70 54.13 54.24 10,936,934 -0.09(-0.17%)
Aug 23, 2013 54.12 54.42 53.80 54.33 11,124,015 +0.39(+0.71%)
Aug 22, 2013 53.40 54.16 53.28 53.95 12,545,466 +0.79(+1.49%)
Aug 21, 2013 53.30 53.63 53.05 53.16 14,275,559 -0.29(-0.55%)
Aug 20, 2013 53.15 55.16 53.06 53.45 13,598,884 +0.33(+0.61%)
Aug 19, 2013 53.85 53.91 53.09 53.12 16,321,870 -0.86(-1.59%)
Aug 16, 2013 54.09 54.18 53.78 53.98 13,468,352 -0.22(-0.40%)
Aug 15, 2013 54.16 54.44 53.96 54.20 16,260,650 -0.30(-0.55%)
Aug 14, 2013 54.63 54.86 54.46 54.50 9,348,492 -0.25(-0.46%)
Aug 13, 2013 54.71 54.88 54.40 54.75 10,407,419 +0.10(+0.18%)
Aug 12, 2013 54.51 54.87 54.49 54.65 9,486,831 -0.23(-0.42%)
Aug 09, 2013 55.04 55.16 54.62 54.89 14,769,458 -0.17(-0.30%)
Aug 08, 2013 55.02 55.17 54.57 55.05 10,141,156 +0.30(+0.55%)
Aug 07, 2013 54.79 54.96 54.53 54.75 10,575,629 -0.19(-0.35%)
Aug 06, 2013 55.15 55.42 54.79 54.95 9,772,165 -0.34(-0.61%)
Aug 05, 2013 55.22 55.32 55.00 55.28 7,811,333 -0.13(-0.24%)
Aug 02, 2013 55.46 55.49 55.06 55.42 12,317,313 -0.25(-0.44%)
Aug 01, 2013 55.22 55.72 55.20 55.66 16,020,177 +0.89(+1.63%)
Jul 31, 2013 54.69 55.17 54.65 54.77 16,924,940 +0.18(+0.33%)
Jul 30, 2013 54.71 54.83 54.28 54.59 11,940,680 -0.11(-0.19%)
Jul 29, 2013 54.98 55.03 54.48 54.70 12,480,021 -0.46(-0.83%)
Jul 26, 2013 55.04 55.20 54.68 55.16 10,277,698 -0.14(-0.25%)
Jul 25, 2013 54.89 55.37 54.73 55.30 14,477,529 +0.37(+0.67%)
Jul 24, 2013 55.61 55.65 54.65 54.93 14,052,169 -0.62(-1.11%)
Jul 23, 2013 55.60 55.80 55.48 55.55 9,043,203 +0.09(+0.17%)
Jul 22, 2013 55.60 55.64 55.40 55.46 10,235,888 -0.18(-0.32%)
Jul 19, 2013 55.07 55.64 54.94 55.64 16,079,040 +0.76(+1.39%)
Jul 18, 2013 54.48 55.02 54.45 54.87 14,174,303 +0.59(+1.08%)
Jul 17, 2013 54.21 54.45 54.13 54.28 9,303,171 +0.23(+0.42%)
Jul 16, 2013 54.42 54.53 53.71 54.05 10,117,734 -0.33(-0.61%)
Jul 15, 2013 54.47 54.57 54.29 54.39 15,642,216 -0.05(-0.09%)
Jul 12, 2013 54.06 54.47 54.05 54.43 13,209,259 +0.31(+0.56%)
Jul 11, 2013 54.37 54.41 53.84 54.13 21,798,426 +0.43(+0.80%)
Jul 10, 2013 54.23 54.23 53.58 53.70 16,269,843 -0.33(-0.62%)
Jul 09, 2013 53.78 54.10 53.68 54.03 13,930,117 +0.54(+1.02%)
Jul 08, 2013 53.40 53.80 53.36 53.48 17,423,982 +0.35(+0.65%)
Jul 05, 2013 52.79 53.16 52.40 53.14 15,511,945 +0.65(+1.24%)
Jul 03, 2013 52.38 52.57 52.06 52.49 7,910,460 -0.03(-0.06%)
Jul 02, 2013 52.42 52.96 52.26 52.52 13,079,227 +0.11(+0.22%)
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.