Energy Select Sector SPDR (NY: XLE )

51.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 85.86 87.52 85.06 87.42 20,268,471 +1.74(+2.03%)
Oct 30, 2014 85.33 86.06 84.69 85.68 18,795,390 -0.31(-0.36%)
Oct 29, 2014 86.65 87.37 85.17 85.99 26,721,789 +0.28(+0.33%)
Oct 28, 2014 84.24 85.94 83.68 85.71 23,622,869 +1.91(+2.28%)
Oct 27, 2014 84.24 85.60 85.60 83.80 23,501,293 -1.80(-2.10%)
Oct 24, 2014 85.94 86.09 84.47 85.60 25,255,115 -0.30(-0.35%)
Oct 23, 2014 85.52 86.81 85.18 85.90 26,557,931 +1.57(+1.86%)
Oct 22, 2014 86.18 86.71 84.28 84.33 36,142,473 -1.63(-1.90%)
Oct 21, 2014 84.37 86.15 84.34 85.96 31,355,601 +2.54(+3.04%)
Oct 20, 2014 82.63 83.03 82.42 83.42 26,502,575 +0.72(+0.87%)
Oct 17, 2014 83.51 85.90 82.00 82.70 37,999,980 +0.70(+0.85%)
Oct 16, 2014 78.83 82.82 78.50 82.00 59,797,037 +1.44(+1.79%)
Oct 15, 2014 79.95 80.77 77.51 80.56 69,465,749 +0.61(+0.76%)
Oct 14, 2014 81.65 82.29 79.51 79.95 55,994,912 -1.02(-1.26%)
Oct 13, 2014 83.37 84.39 80.86 80.97 47,547,102 -2.58(-3.09%)
Oct 10, 2014 84.49 85.41 82.68 83.55 60,474,277 -1.19(-1.40%)
Oct 09, 2014 87.30 87.45 84.50 84.74 36,669,919 -3.23(-3.67%)
Oct 08, 2014 86.87 88.05 85.47 87.97 35,989,857 +0.85(+0.98%)
Oct 07, 2014 87.80 88.93 87.09 87.12 17,897,589 -1.15(-1.30%)
Oct 06, 2014 88.62 89.17 87.62 88.27 20,122,671 +0.10(+0.11%)
Oct 03, 2014 88.75 88.80 87.42 88.17 20,098,867 -0.14(-0.16%)
Oct 02, 2014 88.25 88.89 86.78 88.31 29,246,361 -0.46(-0.52%)
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.