Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.64 -0.84 (-0.92%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 42.78 43.74 42.37 43.09 65,356,428 -1.44(-3.23%)
Oct 31, 2011 45.86 45.89 44.45 44.52 34,290,256 -2.13(-4.56%)
Oct 28, 2011 45.86 46.73 45.73 46.65 27,419,704 +0.31(+0.68%)
Oct 27, 2011 45.58 46.75 45.46 46.34 48,812,536 +1.97(+4.43%)
Oct 26, 2011 44.09 44.52 43.10 44.37 28,468,494 +0.94(+2.16%)
Oct 25, 2011 44.25 44.33 43.11 43.43 34,317,540 -0.93(-2.09%)
Oct 24, 2011 43.92 44.47 43.79 44.36 35,968,320 +0.57(+1.31%)
Oct 21, 2011 43.46 43.96 43.25 43.78 37,845,104 +0.79(+1.84%)
Oct 20, 2011 42.63 43.18 42.10 42.99 34,183,176 +0.33(+0.78%)
Oct 19, 2011 42.91 43.58 42.46 42.66 37,622,420 -0.45(-1.04%)
Oct 18, 2011 41.71 43.39 41.25 43.10 38,289,804 +1.34(+3.21%)
Oct 17, 2011 42.42 42.56 41.67 41.76 29,429,544 -0.77(-1.82%)
Oct 14, 2011 41.60 42.55 41.59 42.54 26,017,244 +1.64(+4.00%)
Oct 13, 2011 40.54 41.11 40.10 40.90 23,734,908 -0.06(-0.14%)
Oct 12, 2011 41.07 41.58 40.77 40.96 29,171,214 +0.22(+0.53%)
Oct 11, 2011 40.28 41.09 40.18 40.74 35,046,688 +0.08(+0.20%)
Oct 10, 2011 39.62 40.68 39.61 40.66 27,949,374 +1.76(+4.53%)
Oct 07, 2011 39.68 39.71 38.51 38.90 38,190,784 -0.49(-1.23%)
Oct 06, 2011 39.07 39.46 38.88 39.38 37,291,008 +0.73(+1.88%)
Oct 05, 2011 37.55 38.77 37.00 38.65 58,793,416 +1.37(+3.68%)
Oct 04, 2011 35.45 37.39 34.66 37.28 64,682,468 +1.18(+3.27%)
Oct 03, 2011 36.95 37.37 36.07 36.10 54,813,640 -1.27(-3.40%)
Sep 30, 2011 37.83 38.30 37.37 37.37 46,555,708 -1.13(-2.94%)
Sep 29, 2011 39.12 39.17 37.72 38.50 35,807,180 +0.36(+0.95%)
Sep 28, 2011 39.50 39.86 38.06 38.14 36,151,332 -1.29(-3.27%)
Sep 27, 2011 40.01 40.45 39.20 39.43 50,864,208 +0.57(+1.46%)
Sep 26, 2011 37.77 38.94 37.01 38.86 53,849,676 +1.37(+3.65%)
Sep 23, 2011 37.41 38.05 37.28 37.49 51,348,276 -0.41(-1.08%)
Sep 22, 2011 38.75 38.77 37.21 37.90 59,421,804 -2.27(-5.64%)
Sep 21, 2011 41.80 41.95 40.13 40.17 41,732,936 -1.74(-4.16%)
Sep 20, 2011 42.37 42.90 41.85 41.91 31,322,048 -0.26(-0.62%)
Sep 19, 2011 41.80 42.56 41.35 42.17 32,299,880 -0.68(-1.58%)
Sep 16, 2011 43.12 43.28 42.36 42.85 36,068,488 -0.10(-0.22%)
Sep 15, 2011 42.63 42.99 42.27 42.95 27,242,190 +0.84(+1.99%)
Sep 14, 2011 41.84 42.70 41.02 42.11 40,404,020 +0.52(+1.24%)
Sep 13, 2011 41.66 41.88 40.84 41.59 44,333,880 +0.12(+0.28%)
Sep 12, 2011 40.56 41.57 40.30 41.48 40,486,528 +0.19(+0.47%)
Sep 09, 2011 42.13 42.34 40.98 41.28 55,080,708 -1.41(-3.31%)
Sep 08, 2011 42.99 43.62 42.45 42.69 29,062,434 -0.50(-1.16%)
Sep 07, 2011 42.44 43.22 42.38 43.20 29,076,870 +1.53(+3.66%)
Sep 06, 2011 40.79 41.73 40.44 41.67 30,412,964 -0.46(-1.09%)
Sep 02, 2011 42.19 42.56 41.77 42.13 32,781,022 -1.21(-2.79%)
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.