Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.47 58.90 58.90 58.90 12,135,851 +0.57(+0.97%)
Dec 30, 2013 58.82 58.88 58.27 58.33 10,588,101 -0.42(-0.71%)
Dec 27, 2013 58.66 58.83 58.47 58.75 8,815,996 +0.29(+0.49%)
Dec 26, 2013 58.21 58.54 58.12 58.46 13,311,263 +0.41(+0.71%)
Dec 24, 2013 57.78 58.10 57.70 58.05 8,407,337 +0.32(+0.55%)
Dec 23, 2013 57.88 58.11 57.66 57.73 14,679,336 +0.06(+0.10%)
Dec 20, 2013 57.63 57.90 57.52 57.67 23,585,670 +0.10(+0.18%)
Dec 19, 2013 57.27 57.60 57.08 57.57 16,917,454 +0.17(+0.29%)
Dec 18, 2013 56.72 57.42 56.17 57.40 23,043,798 +0.85(+1.51%)
Dec 17, 2013 56.83 56.93 56.36 56.55 14,858,527 -0.32(-0.57%)
Dec 16, 2013 56.69 57.06 56.53 56.87 18,360,408 +0.49(+0.87%)
Dec 13, 2013 56.39 56.47 56.13 56.38 18,367,314 -0.19(-0.33%)
Dec 12, 2013 56.32 56.82 56.22 56.57 16,580,204 +0.24(+0.42%)
Dec 11, 2013 57.12 57.20 56.21 56.33 22,022,618 -0.81(-1.41%)
Dec 10, 2013 57.18 57.48 57.07 57.14 15,945,520 -0.17(-0.30%)
Dec 09, 2013 57.38 57.53 57.05 57.31 19,735,316 +0.08(+0.14%)
Dec 06, 2013 57.55 57.65 57.05 57.23 17,624,138 +0.18(+0.31%)
Dec 05, 2013 57.10 57.34 56.94 57.05 15,193,391 -0.19(-0.34%)
Dec 04, 2013 57.36 57.55 56.79 57.25 15,147,251 -0.19(-0.32%)
Dec 03, 2013 57.16 57.61 57.04 57.43 16,331,026 +0.14(+0.24%)
Dec 02, 2013 57.31 57.68 56.97 57.29 14,523,587 +0.04(+0.07%)
Nov 29, 2013 57.36 57.75 57.09 57.25 7,513,880 -0.12(-0.21%)
Nov 27, 2013 57.60 57.87 57.04 57.37 14,070,509 -0.39(-0.68%)
Nov 26, 2013 57.85 58.13 57.53 57.76 10,227,724 -0.15(-0.25%)
Nov 25, 2013 58.38 58.38 57.62 57.91 14,700,416 -0.53(-0.91%)
Nov 22, 2013 58.32 58.44 57.81 58.44 11,413,503 +0.31(+0.54%)
Nov 21, 2013 57.78 58.22 57.70 58.13 10,751,975 +0.55(+0.95%)
Nov 20, 2013 57.95 58.15 57.40 57.58 20,023,878 -0.14(-0.24%)
Nov 19, 2013 57.50 57.90 57.23 57.72 14,277,125 +0.10(+0.17%)
Nov 18, 2013 58.31 58.36 57.43 57.62 15,780,018 -0.44(-0.76%)
Nov 15, 2013 57.96 58.07 57.63 58.06 11,127,107 +0.32(+0.55%)
Nov 14, 2013 57.37 57.78 57.33 57.74 14,497,659 +0.34(+0.60%)
Nov 13, 2013 56.65 57.40 56.64 57.40 16,411,534 +0.50(+0.87%)
Nov 12, 2013 57.32 57.42 56.74 56.90 13,070,000 -0.53(-0.92%)
Nov 11, 2013 57.42 57.62 57.25 57.43 7,731,359 +0.11(+0.18%)
Nov 08, 2013 56.51 57.38 56.43 57.32 19,994,350 +0.84(+1.49%)
Nov 07, 2013 57.52 57.60 56.30 56.48 31,529,428 -0.88(-1.54%)
Nov 06, 2013 57.54 57.80 57.17 57.37 13,728,075 +0.17(+0.30%)
Nov 05, 2013 57.47 57.63 57.15 57.20 11,976,248 -0.52(-0.91%)
Nov 04, 2013 57.29 57.77 57.17 57.72 10,910,605 +0.71(+1.24%)
Nov 01, 2013 57.20 57.25 56.32 57.01 18,642,558 -0.21(-0.36%)
Oct 31, 2013 57.46 57.74 57.03 57.22 13,625,744 -0.20(-0.35%)
Oct 30, 2013 57.79 58.03 56.97 57.42 17,073,714 -0.39(-0.68%)
Oct 29, 2013 57.55 57.85 57.50 57.81 9,649,314 +0.40(+0.70%)
Oct 28, 2013 57.39 57.53 57.09 57.40 11,537,727 +0.05(+0.08%)
Oct 25, 2013 57.14 57.51 56.97 57.36 13,214,426 +0.34(+0.60%)
Oct 24, 2013 56.80 57.11 56.44 57.01 11,886,655 +0.27(+0.48%)
Oct 23, 2013 57.17 57.22 56.58 56.74 25,210,574 -0.90(-1.56%)
Oct 22, 2013 57.60 58.01 57.39 57.64 21,475,490 +0.32(+0.55%)
Oct 21, 2013 57.56 57.78 57.20 57.32 11,746,384 -0.26(-0.45%)
Oct 18, 2013 57.40 57.58 57.15 57.58 19,552,980 +0.62(+1.09%)
Oct 17, 2013 56.78 56.99 56.62 56.96 18,354,870 +0.12(+0.21%)
Oct 16, 2013 56.38 57.01 56.35 56.84 19,028,864 +0.84(+1.50%)
Oct 15, 2013 56.00 56.36 55.79 56.00 17,199,508 -0.21(-0.37%)
Oct 14, 2013 55.50 56.24 55.37 56.21 12,625,699 +0.38(+0.68%)
Oct 11, 2013 54.99 56.00 54.93 55.83 18,005,328 +0.60(+1.08%)
Oct 10, 2013 54.60 55.24 54.59 55.23 19,327,512 +1.01(+1.86%)
Oct 09, 2013 54.42 54.46 53.85 54.23 19,716,082 -0.19(-0.35%)
Oct 08, 2013 55.03 55.15 54.36 54.42 15,902,688 -0.59(-1.07%)
Oct 07, 2013 54.89 55.36 54.82 55.01 11,970,951 -0.46(-0.82%)
Oct 04, 2013 55.03 55.61 54.79 55.46 14,061,114 +0.56(+1.01%)
Oct 03, 2013 55.34 55.37 54.64 54.91 15,308,220 -0.48(-0.87%)
Oct 02, 2013 55.03 55.46 54.74 55.39 11,646,437 +0.13(+0.23%)
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.