Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.63 -0.86 (-0.94%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 54.26 54.73 54.22 54.34 17,060,826 +0.18(+0.33%)
Jul 30, 2013 54.28 54.39 53.85 54.16 12,036,549 -0.11(-0.19%)
Jul 29, 2013 54.55 54.59 54.05 54.26 12,580,220 -0.45(-0.83%)
Jul 26, 2013 54.61 54.76 54.24 54.72 10,360,215 -0.14(-0.25%)
Jul 25, 2013 54.45 54.93 54.29 54.86 14,593,766 +0.36(+0.67%)
Jul 24, 2013 55.17 55.21 54.22 54.49 14,164,991 -0.61(-1.11%)
Jul 23, 2013 55.15 55.35 55.04 55.11 9,115,808 +0.09(+0.17%)
Jul 22, 2013 55.16 55.19 54.96 55.02 10,318,069 -0.18(-0.32%)
Jul 19, 2013 54.63 55.19 54.50 55.19 16,208,134 +0.76(+1.39%)
Jul 18, 2013 54.05 54.59 54.02 54.43 14,288,105 +0.58(+1.08%)
Jul 17, 2013 53.78 54.02 53.70 53.85 9,377,864 +0.23(+0.42%)
Jul 16, 2013 53.99 54.09 53.28 53.62 10,198,967 -0.33(-0.61%)
Jul 15, 2013 54.03 54.14 53.85 53.95 15,767,804 -0.05(-0.09%)
Jul 12, 2013 53.63 54.03 53.62 54.00 13,315,313 +0.30(+0.56%)
Jul 11, 2013 53.94 53.98 53.41 53.70 21,973,440 +0.43(+0.80%)
Jul 10, 2013 53.80 53.80 53.16 53.27 16,400,469 -0.33(-0.61%)
Jul 09, 2013 53.35 53.67 53.25 53.60 14,041,958 +0.54(+1.02%)
Jul 08, 2013 52.97 53.37 52.94 53.06 17,563,876 +0.34(+0.65%)
Jul 05, 2013 52.37 52.73 51.98 52.71 15,636,486 +0.65(+1.24%)
Jul 03, 2013 51.96 52.15 51.65 52.07 7,973,971 -0.03(-0.06%)
Jul 02, 2013 52.00 52.54 51.84 52.10 13,184,237 +0.11(+0.22%)
Jul 01, 2013 51.94 52.42 51.84 51.99 18,142,578 +0.37(+0.72%)
Jun 28, 2013 51.64 52.03 51.45 51.62 16,410,352 -0.22(-0.42%)
Jun 27, 2013 52.00 52.31 51.81 51.84 12,382,493 +0.10(+0.19%)
Jun 26, 2013 51.67 51.90 51.30 51.74 16,992,960 +0.32(+0.62%)
Jun 25, 2013 51.33 51.58 50.99 51.42 19,021,744 +0.65(+1.29%)
Jun 24, 2013 50.97 51.34 50.12 50.77 28,675,794 -0.76(-1.48%)
Jun 21, 2013 51.88 51.93 50.93 51.53 31,177,888 +0.09(+0.17%)
Jun 20, 2013 52.30 52.32 51.29 51.45 38,850,912 -1.55(-2.92%)
Jun 19, 2013 53.44 53.74 52.94 52.99 22,943,686 -0.49(-0.92%)
Jun 18, 2013 53.11 53.65 53.09 53.49 11,799,278 +0.30(+0.57%)
Jun 17, 2013 52.78 53.32 52.76 53.18 16,914,152 +0.75(+1.44%)
Jun 14, 2013 52.97 53.03 52.30 52.43 15,849,852 -0.51(-0.97%)
Jun 13, 2013 52.06 53.08 51.99 52.94 18,888,558 +0.87(+1.68%)
Jun 12, 2013 52.92 53.01 51.95 52.07 14,242,583 -0.32(-0.61%)
Jun 11, 2013 52.55 52.90 52.32 52.39 16,149,558 -0.81(-1.52%)
Jun 10, 2013 53.58 53.59 53.02 53.20 12,107,739 -0.15(-0.28%)
Jun 07, 2013 53.03 53.39 52.72 53.35 16,128,376 +0.66(+1.26%)
Jun 06, 2013 52.32 52.71 51.90 52.69 27,927,000 +0.39(+0.75%)
Jun 05, 2013 52.75 52.94 52.26 52.29 27,123,190 -0.62(-1.17%)
Jun 04, 2013 53.07 53.40 52.52 52.91 24,357,224 -0.42(-0.79%)
Jun 03, 2013 53.01 53.34 52.77 53.33 27,991,112 +0.51(+0.97%)
May 31, 2013 53.71 53.88 52.81 52.82 22,874,198 -1.12(-2.07%)
May 30, 2013 53.91 54.20 53.56 53.93 18,403,548 -0.12(-0.23%)
May 29, 2013 53.77 54.26 53.66 54.06 19,437,226 -0.12(-0.22%)
May 28, 2013 54.37 54.61 53.90 54.17 16,321,039 +0.56(+1.05%)
May 24, 2013 53.45 53.62 53.14 53.61 13,206,542 -0.31(-0.58%)
May 23, 2013 53.22 53.93 53.05 53.93 19,496,290 +0.03(+0.05%)
May 22, 2013 54.61 55.08 53.64 53.90 30,237,810 -0.63(-1.15%)
May 21, 2013 54.77 55.00 54.35 54.53 16,518,947 -0.11(-0.20%)
May 20, 2013 53.85 54.76 53.85 54.64 15,534,271 +0.76(+1.41%)
May 17, 2013 53.28 53.94 53.22 53.88 22,342,046 +0.89(+1.67%)
May 16, 2013 53.11 53.40 52.88 52.99 18,374,058 -0.26(-0.49%)
May 15, 2013 53.16 53.43 52.81 53.26 19,887,624 +0.60(+1.13%)
May 13, 2013 52.53 52.69 52.36 52.66 11,313,701 -0.01(-0.01%)
May 10, 2013 52.65 52.75 52.21 52.67 20,151,240 -0.28(-0.52%)
May 09, 2013 53.01 53.20 52.65 52.94 12,399,662 -0.05(-0.09%)
May 08, 2013 52.86 53.08 52.66 52.99 10,928,602 +0.09(+0.16%)
May 07, 2013 52.73 53.13 52.53 52.90 14,785,005 +0.41(+0.77%)
May 06, 2013 52.17 52.71 52.17 52.50 18,300,312 +0.35(+0.68%)
May 03, 2013 51.58 52.28 51.22 52.14 21,412,518 +0.93(+1.81%)
May 02, 2013 50.76 51.36 50.58 51.22 20,723,698 +0.66(+1.31%)
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.