Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	45.96	46.00	45.12	45.34	22,888,608	-0.29(-0.63%)
Jan 30, 2012	45.32	45.66	44.98	45.63	21,243,642	-0.22(-0.48%)
Jan 27, 2012	45.74	46.05	45.67	45.85	14,387,452	-0.10(-0.21%)
Jan 26, 2012	46.87	46.93	45.76	45.94	26,470,414	-0.63(-1.36%)
Jan 25, 2012	45.94	46.73	45.35	46.58	30,627,238	+0.56(+1.23%)
Jan 24, 2012	45.75	46.05	45.56	46.01	16,553,002	-0.13(-0.29%)
Jan 23, 2012	45.94	46.28	45.82	46.15	20,247,708	+0.37(+0.80%)
Jan 20, 2012	45.77	45.95	45.42	45.78	24,002,540	+0.01(+0.01%)
Jan 19, 2012	45.83	45.94	45.57	45.78	20,742,440	+0.19(+0.41%)
Jan 18, 2012	44.83	45.61	44.61	45.59	23,949,944	+0.73(+1.64%)
Jan 17, 2012	45.04	45.25	44.71	44.86	19,530,444	+0.32(+0.71%)
Jan 13, 2012	44.48	44.60	44.09	44.54	25,284,464	-0.22(-0.50%)
Jan 12, 2012	44.94	45.14	44.56	44.76	30,721,162	-0.42(-0.94%)
Jan 11, 2012	45.59	45.60	45.01	45.19	21,003,824	-0.62(-1.34%)
Jan 10, 2012	46.11	46.17	45.67	45.80	21,255,428	+0.40(+0.89%)
Jan 09, 2012	45.28	45.50	45.14	45.40	18,776,228	+0.22(+0.48%)
Jan 06, 2012	45.53	45.55	45.08	45.18	13,867,942	-0.27(-0.59%)
Jan 05, 2012	45.37	45.48	44.90	45.45	19,760,728	-0.22(-0.48%)

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.