Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 54.05 54.55 54.01 54.01 14,297,695 -0.11(-0.21%)
Feb 27, 2013 53.15 54.27 53.15 54.12 15,814,897 +0.81(+1.53%)
Feb 26, 2013 53.08 53.44 52.46 53.31 24,239,576 +0.52(+0.99%)
Feb 25, 2013 54.56 54.73 52.75 52.79 19,861,772 -1.42(-2.62%)
Feb 22, 2013 53.98 54.23 53.55 54.20 9,442,624 +0.56(+1.05%)
Feb 21, 2013 53.75 53.84 53.24 53.64 17,638,534 -0.38(-0.69%)
Feb 20, 2013 55.15 55.16 53.97 54.02 18,365,292 -1.15(-2.09%)
Feb 19, 2013 54.74 55.22 54.73 55.17 11,071,454 +0.63(+1.16%)
Feb 15, 2013 55.10 55.12 54.24 54.54 20,624,052 -0.63(-1.15%)
Feb 14, 2013 54.59 55.28 54.43 55.17 10,515,808 +0.47(+0.86%)
Feb 13, 2013 54.56 54.75 54.52 54.70 8,188,802 +0.19(+0.36%)
Feb 12, 2013 54.48 54.60 54.19 54.50 10,360,451 +0.15(+0.27%)
Feb 11, 2013 54.64 54.64 54.28 54.36 10,012,890 -0.27(-0.50%)
Feb 08, 2013 54.20 54.65 54.20 54.63 13,590,449 +0.51(+0.94%)
Feb 07, 2013 54.22 54.34 53.76 54.12 17,161,658 -0.14(-0.26%)
Feb 06, 2013 53.93 54.28 53.77 54.26 16,378,498 +0.50(+0.93%)
Feb 04, 2013 53.81 54.00 53.73 53.76 15,353,731 -0.51(-0.95%)
Feb 01, 2013 54.06 54.34 53.64 54.27 16,999,744 +0.50(+0.93%)
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%)
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.