Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.96 46.00 45.12 45.34 22,889,132 -0.29(-0.63%)
Jan 30, 2012 45.32 45.66 44.98 45.63 21,244,128 -0.22(-0.48%)
Jan 27, 2012 45.74 46.05 45.67 45.85 14,387,781 -0.10(-0.21%)
Jan 26, 2012 46.87 46.92 45.76 45.94 26,471,020 -0.63(-1.36%)
Jan 25, 2012 45.94 46.73 45.35 46.58 30,627,938 +0.56(+1.23%)
Jan 24, 2012 45.74 46.05 45.56 46.01 16,553,381 -0.13(-0.29%)
Jan 23, 2012 45.94 46.28 45.81 46.15 20,248,170 +0.37(+0.80%)
Jan 20, 2012 45.77 45.95 45.42 45.78 24,003,088 +0.01(+0.01%)
Jan 19, 2012 45.83 45.94 45.56 45.78 20,742,914 +0.19(+0.41%)
Jan 18, 2012 44.83 45.61 44.61 45.59 23,950,492 +0.73(+1.64%)
Jan 17, 2012 45.04 45.25 44.71 44.86 19,530,890 +0.32(+0.71%)
Jan 13, 2012 44.48 44.60 44.09 44.54 25,285,042 -0.22(-0.50%)
Jan 12, 2012 44.94 45.14 44.56 44.76 30,721,866 -0.42(-0.94%)
Jan 11, 2012 45.59 45.60 45.01 45.19 21,004,304 -0.62(-1.34%)
Jan 10, 2012 46.11 46.17 45.67 45.80 21,255,914 +0.40(+0.89%)
Jan 09, 2012 45.28 45.50 45.14 45.40 18,776,656 +0.22(+0.48%)
Jan 06, 2012 45.53 45.55 45.08 45.18 13,868,259 -0.27(-0.59%)
Jan 05, 2012 45.37 45.48 44.90 45.45 19,761,180 -0.22(-0.48%)
Jan 04, 2012 45.40 45.74 45.13 45.67 21,856,386 +1.33(+2.99%)
Dec 30, 2011 44.36 44.55 44.31 44.34 10,268,683 -0.02(-0.04%)
Dec 29, 2011 44.01 44.41 43.97 44.36 11,998,638 +0.46(+1.04%)
Dec 28, 2011 44.77 44.88 43.85 43.90 17,612,060 -0.85(-1.91%)
Dec 27, 2011 44.54 44.96 44.54 44.76 8,769,697 +0.12(+0.26%)
Dec 23, 2011 44.55 44.69 44.29 44.64 8,130,241 +0.77(+1.75%)
Dec 21, 2011 43.40 43.99 43.12 43.87 18,744,100 +0.48(+1.11%)
Dec 20, 2011 42.52 43.47 42.47 43.39 19,739,746 +1.71(+4.11%)
Dec 19, 2011 42.60 42.60 41.56 41.68 19,547,172 -0.74(-1.75%)
Dec 16, 2011 42.31 42.66 41.99 42.42 34,254,540 +0.45(+1.07%)
Dec 15, 2011 42.15 42.79 41.87 41.97 27,763,194 -0.18(-0.42%)
Dec 14, 2011 42.86 43.06 41.97 42.15 41,779,908 -1.22(-2.81%)
Dec 13, 2011 44.12 44.69 43.10 43.37 29,183,120 -0.41(-0.93%)
Dec 12, 2011 44.29 44.32 43.17 43.78 30,241,628 -1.05(-2.34%)
Dec 09, 2011 44.11 45.01 44.01 44.83 24,297,308 +1.00(+2.28%)
Dec 08, 2011 44.77 45.00 43.71 43.83 26,824,632 -1.26(-2.79%)
Dec 07, 2011 45.35 45.44 44.71 45.09 26,843,140 -0.43(-0.95%)
Dec 06, 2011 45.50 45.90 45.16 45.53 21,698,878 -0.01(-0.01%)
Dec 05, 2011 45.79 46.09 45.14 45.53 23,269,576 +0.56(+1.24%)
Dec 02, 2011 45.45 45.69 44.89 44.98 23,391,646 -0.04(-0.09%)
Dec 01, 2011 45.14 45.60 44.77 45.01 25,571,680 -0.25(-0.55%)
Nov 30, 2011 44.48 45.39 44.47 45.26 51,643,808 +2.36(+5.51%)
Nov 29, 2011 42.48 43.36 42.33 42.90 22,666,926 +0.61(+1.43%)
Nov 28, 2011 42.26 42.65 41.90 42.29 34,210,564 +1.53(+3.74%)
Nov 25, 2011 40.88 41.47 40.77 40.77 11,194,571 -0.29(-0.72%)
Nov 23, 2011 41.74 41.84 41.05 41.06 34,117,672 -1.28(-3.03%)
Nov 22, 2011 42.70 42.98 42.08 42.34 29,273,118 -0.40(-0.94%)
Nov 21, 2011 42.74 43.02 42.14 42.75 31,320,852 -0.78(-1.79%)
Nov 18, 2011 44.04 44.27 43.26 43.53 42,201,448 -0.26(-0.60%)
Nov 17, 2011 44.79 45.03 43.37 43.79 39,981,916 -1.02(-2.28%)
Nov 16, 2011 45.14 45.97 44.75 44.81 34,353,376 -0.68(-1.50%)
Nov 15, 2011 45.40 45.87 45.13 45.49 26,107,182 -0.05(-0.11%)
Nov 14, 2011 45.87 45.97 45.12 45.54 24,084,674 -0.61(-1.31%)
Nov 11, 2011 45.73 46.34 45.67 46.15 22,548,662 +0.93(+2.05%)
Nov 10, 2011 45.17 45.56 44.36 45.23 31,829,422 +0.77(+1.74%)
Nov 09, 2011 45.14 45.57 44.34 44.45 39,567,152 -2.06(-4.42%)
Nov 08, 2011 46.13 46.56 45.52 46.51 29,986,430 +0.75(+1.63%)
Nov 07, 2011 45.53 46.08 44.96 45.76 21,088,426 +0.25(+0.55%)
Nov 04, 2011 45.16 45.64 44.71 45.51 19,657,340 -0.04(-0.08%)
Nov 03, 2011 45.03 45.70 44.44 45.55 30,863,392 +1.17(+2.63%)
Nov 02, 2011 44.15 44.50 43.71 44.38 31,798,734 +1.30(+3.01%)
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.