Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.23 51.45 50.45 50.60 26,630,082 -0.58(-1.14%)
Feb 28, 2012 51.28 51.52 50.89 51.18 24,576,328 -0.17(-0.33%)
Feb 27, 2012 51.31 51.56 50.95 51.35 16,550,472 -0.16(-0.31%)
Feb 24, 2012 51.42 51.69 51.38 51.51 18,166,206 +0.20(+0.40%)
Feb 23, 2012 51.08 51.37 50.71 51.31 20,849,664 +0.26(+0.50%)
Feb 22, 2012 51.04 51.40 50.92 51.05 18,265,962 +0.11(+0.23%)
Feb 21, 2012 50.93 51.21 50.79 50.93 21,285,060 +0.34(+0.68%)
Feb 17, 2012 50.80 50.86 50.29 50.59 19,974,650 +0.19(+0.38%)
Feb 16, 2012 49.85 50.49 49.55 50.40 26,789,072 +0.65(+1.30%)
Feb 15, 2012 49.99 50.14 49.59 49.75 21,813,468 -0.08(-0.16%)
Feb 14, 2012 49.69 49.92 49.43 49.83 21,529,940 +0.09(+0.18%)
Feb 13, 2012 49.85 49.89 49.37 49.74 14,672,651 +0.39(+0.79%)
Feb 10, 2012 49.27 49.44 49.03 49.35 21,957,904 -0.50(-1.00%)
Feb 09, 2012 49.92 50.04 49.45 49.85 14,215,478 +0.01(+0.01%)
Feb 08, 2012 50.14 50.20 49.52 49.85 16,320,517 -0.17(-0.34%)
Feb 07, 2012 49.64 50.10 49.12 50.02 25,971,096 +0.26(+0.52%)
Feb 06, 2012 48.89 49.76 48.82 49.76 19,808,422 +0.59(+1.20%)
Feb 03, 2012 48.95 49.22 48.67 49.17 22,194,136 +0.85(+1.76%)
Feb 02, 2012 48.03 48.50 47.88 48.32 22,896,482 +0.36(+0.76%)
Feb 01, 2012 48.20 48.37 47.85 47.95 18,908,544 +0.19(+0.40%)
Jan 31, 2012 48.41 48.46 47.53 47.77 21,726,964 -0.30(-0.63%)
Jan 30, 2012 47.74 48.10 47.39 48.07 20,165,484 -0.23(-0.48%)
Jan 27, 2012 48.18 48.51 48.11 48.30 13,657,260 -0.10(-0.21%)
Jan 26, 2012 49.37 49.43 48.21 48.40 25,126,986 -0.67(-1.36%)
Jan 25, 2012 48.40 49.23 47.78 49.07 29,072,842 +0.59(+1.23%)
Jan 24, 2012 48.19 48.51 47.99 48.47 15,712,904 -0.14(-0.29%)
Jan 23, 2012 48.40 48.75 48.27 48.62 19,220,094 +0.39(+0.80%)
Jan 20, 2012 48.22 48.41 47.85 48.23 22,784,362 +0.01(+0.01%)
Jan 19, 2012 48.28 48.40 48.00 48.22 19,689,720 +0.20(+0.41%)
Jan 18, 2012 47.22 48.05 46.99 48.03 22,734,436 +0.77(+1.64%)
Jan 17, 2012 47.45 47.67 47.10 47.26 18,539,234 +0.33(+0.71%)
Jan 13, 2012 46.86 46.99 46.45 46.92 24,001,226 -0.24(-0.50%)
Jan 12, 2012 47.35 47.56 46.95 47.16 29,162,002 -0.45(-0.94%)
Jan 11, 2012 48.03 48.04 47.41 47.60 19,937,836 -0.65(-1.34%)
Jan 10, 2012 48.58 48.64 48.12 48.25 20,176,672 +0.43(+0.89%)
Jan 09, 2012 47.70 47.93 47.56 47.83 17,823,296 +0.23(+0.48%)
Jan 06, 2012 47.97 47.99 47.49 47.60 13,164,116 -0.28(-0.59%)
Jan 05, 2012 47.80 47.91 47.30 47.88 18,757,832 -0.23(-0.48%)
Jan 04, 2012 47.83 48.19 47.54 48.11 20,746,656 +1.40(+2.99%)
Dec 30, 2011 46.73 46.93 46.68 46.71 9,747,304 -0.02(-0.04%)
Dec 29, 2011 46.36 46.79 46.32 46.73 11,389,422 +0.48(+1.04%)
Dec 28, 2011 47.16 47.28 46.19 46.25 16,717,830 -0.90(-1.91%)
Dec 27, 2011 46.93 47.37 46.93 47.15 8,324,426 +0.12(+0.26%)
Dec 23, 2011 46.93 47.08 46.66 47.03 7,717,439 +0.81(+1.75%)
Dec 21, 2011 45.72 46.34 45.43 46.22 17,792,392 +0.51(+1.11%)
Dec 20, 2011 44.79 45.80 44.74 45.71 18,737,484 +1.80(+4.11%)
Dec 19, 2011 44.88 44.88 43.79 43.91 18,554,688 -0.78(-1.75%)
Dec 16, 2011 44.58 44.94 44.23 44.69 32,515,306 +0.47(+1.07%)
Dec 15, 2011 44.41 45.07 44.11 44.22 26,353,552 -0.19(-0.42%)
Dec 14, 2011 45.15 45.36 44.21 44.41 39,658,584 -1.29(-2.81%)
Dec 13, 2011 46.48 47.08 45.40 45.69 27,701,382 -0.43(-0.93%)
Dec 12, 2011 46.66 46.69 45.48 46.12 28,706,146 -1.10(-2.34%)
Dec 09, 2011 46.47 47.42 46.37 47.23 23,063,640 +1.05(+2.28%)
Dec 08, 2011 47.16 47.41 46.04 46.18 25,462,644 -1.33(-2.79%)
Dec 07, 2011 47.77 47.87 47.10 47.50 25,480,212 -0.46(-0.95%)
Dec 06, 2011 47.93 48.35 47.57 47.96 20,597,142 -0.01(-0.01%)
Dec 05, 2011 48.24 48.56 47.56 47.97 22,088,092 +0.59(+1.24%)
Dec 02, 2011 47.88 48.14 47.29 47.38 22,203,964 -0.04(-0.09%)
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.