Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.12 -0.20 (-0.23%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.78 54.05 53.58 53.77 15,125,447 -0.18(-0.34%)
Jan 30, 2013 54.34 54.64 53.86 53.95 14,302,000 -0.27(-0.50%)
Jan 29, 2013 53.51 54.33 53.49 54.23 16,751,846 +0.86(+1.62%)
Jan 28, 2013 53.66 53.66 53.05 53.36 10,717,929 -0.09(-0.17%)
Jan 25, 2013 53.21 53.57 53.12 53.45 11,213,622 +0.50(+0.95%)
Jan 24, 2013 52.86 53.39 52.81 52.95 12,688,059 +0.15(+0.29%)
Jan 23, 2013 52.86 52.95 52.60 52.80 10,312,386 -0.18(-0.34%)
Jan 22, 2013 52.39 53.05 52.24 52.98 14,599,684 +0.50(+0.95%)
Jan 18, 2013 52.01 52.48 51.90 52.48 19,284,586 +0.51(+0.99%)
Jan 17, 2013 51.90 52.30 51.75 51.97 15,106,349 +0.33(+0.64%)
Jan 16, 2013 51.33 51.65 51.25 51.64 12,349,096 +0.23(+0.45%)
Jan 15, 2013 50.99 51.45 50.88 51.41 13,865,582 +0.23(+0.45%)
Jan 14, 2013 51.15 51.33 51.00 51.18 12,078,564 +0.01(+0.01%)
Jan 11, 2013 51.17 51.25 50.99 51.17 9,157,551 +0.06(+0.12%)
Jan 10, 2013 51.07 51.20 50.79 51.11 12,034,945 +0.46(+0.91%)
Jan 09, 2013 50.88 50.94 50.44 50.65 10,604,771 -0.08(-0.16%)
Jan 08, 2013 50.76 50.78 50.42 50.74 10,609,322 -0.17(-0.33%)
Jan 07, 2013 51.06 51.06 50.71 50.90 11,469,143 -0.40(-0.77%)
Jan 04, 2013 50.81 51.37 50.78 51.30 13,374,140 +0.56(+1.11%)
Jan 03, 2013 50.67 51.19 50.44 50.74 14,076,339 -0.01(-0.02%)
Jan 02, 2013 50.23 50.76 50.05 50.75 20,923,042 +1.09(+2.21%)
Dec 31, 2012 48.46 49.67 48.37 49.65 23,540,824 +1.11(+2.28%)
Dec 28, 2012 49.11 49.14 48.50 48.55 16,977,174 -0.86(-1.74%)
Dec 27, 2012 49.51 49.56 48.80 49.41 16,773,151 -0.09(-0.18%)
Dec 26, 2012 50.02 50.04 49.43 49.50 9,378,615 -0.22(-0.45%)
Dec 24, 2012 50.00 50.05 49.64 49.72 5,167,097 -0.38(-0.76%)
Dec 21, 2012 50.00 50.25 49.80 50.10 21,879,046 -0.51(-1.02%)
Dec 20, 2012 50.29 50.66 50.18 50.62 13,021,580 +0.34(+0.68%)
Dec 19, 2012 50.71 50.76 50.25 50.28 11,696,916 -0.35(-0.69%)
Dec 18, 2012 49.70 50.73 49.61 50.62 16,173,622 +0.91(+1.84%)
Dec 17, 2012 49.43 49.73 49.34 49.71 13,726,597 +0.45(+0.91%)
Dec 14, 2012 49.12 49.36 49.05 49.26 13,651,707 -0.19(-0.38%)
Dec 13, 2012 49.85 49.86 49.25 49.45 15,564,887 -0.46(-0.93%)
Dec 12, 2012 49.88 50.37 49.75 49.91 13,291,188 +0.18(+0.36%)
Dec 11, 2012 49.64 49.92 49.55 49.73 11,384,868 +0.29(+0.59%)
Dec 10, 2012 49.48 49.67 49.34 49.44 8,437,109 -0.06(-0.11%)
Dec 07, 2012 49.37 49.50 49.12 49.50 15,013,214 +0.30(+0.60%)
Dec 06, 2012 48.94 49.20 48.85 49.20 11,720,360 +0.16(+0.32%)
Dec 05, 2012 48.85 49.31 48.72 49.04 18,116,882 +0.34(+0.70%)
Dec 04, 2012 48.90 49.13 48.67 48.70 16,475,403 -0.45(-0.91%)
Nov 30, 2012 49.25 49.42 48.97 49.15 12,094,618 -0.04(-0.08%)
Nov 29, 2012 49.41 49.60 49.02 49.19 15,832,515 +0.11(+0.23%)
Nov 28, 2012 48.18 49.16 48.02 49.08 16,753,267 +0.44(+0.91%)
Nov 27, 2012 48.90 49.12 48.55 48.64 11,259,265 -0.41(-0.83%)
Nov 26, 2012 49.10 49.14 48.70 49.05 13,576,250 -0.48(-0.98%)
Nov 23, 2012 49.07 49.53 48.95 49.53 6,509,247 +0.69(+1.42%)
Nov 21, 2012 48.73 48.90 48.53 48.84 8,484,284 +0.26(+0.54%)
Nov 20, 2012 48.64 48.83 48.24 48.58 11,150,342 -0.19(-0.40%)
Nov 19, 2012 48.32 48.85 48.29 48.77 16,565,569 +1.10(+2.31%)
Nov 16, 2012 47.55 47.74 46.88 47.67 31,051,754 +0.19(+0.39%)
Nov 15, 2012 47.44 47.91 47.17 47.48 21,181,882 +0.07(+0.14%)
Nov 14, 2012 48.15 48.24 47.30 47.42 27,819,294 -0.58(-1.22%)
Nov 13, 2012 47.77 48.63 47.73 48.00 16,337,902 -0.20(-0.42%)
Nov 12, 2012 48.29 48.35 48.00 48.20 8,072,197 +0.10(+0.20%)
Nov 09, 2012 47.97 48.67 47.83 48.11 17,678,260 -0.01(-0.03%)
Nov 08, 2012 48.97 49.16 48.09 48.12 21,705,538 -0.89(-1.81%)
Nov 07, 2012 49.58 49.69 48.66 49.01 27,532,332 -1.31(-2.61%)
Nov 06, 2012 49.81 50.53 49.52 50.32 15,208,070 +0.80(+1.61%)
Nov 05, 2012 49.05 49.66 49.00 49.52 10,714,332 +0.37(+0.76%)
Nov 02, 2012 50.14 50.28 48.98 49.15 16,286,248 -0.82(-1.64%)
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.