Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.12 -0.20 (-0.23%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 54.26 54.62 53.78 53.80 27,948,264 -0.18(-0.32%)
Mar 30, 2011 53.98 53.98 53.98 53.98 28,230,170 +0.37(+0.69%)
Mar 29, 2011 52.89 53.71 52.71 53.61 25,139,966 +0.65(+1.22%)
Mar 28, 2011 52.96 53.57 52.85 52.96 20,969,768 -0.13(-0.24%)
Mar 25, 2011 52.67 53.23 52.48 53.09 17,265,774 +0.47(+0.90%)
Mar 24, 2011 52.63 52.71 52.05 52.61 22,818,756 +0.19(+0.36%)
Mar 23, 2011 52.28 52.60 51.94 52.43 14,965,670 +0.13(+0.26%)
Mar 22, 2011 52.42 52.59 52.12 52.29 14,848,505 -0.11(-0.22%)
Mar 21, 2011 52.29 52.42 52.17 52.41 25,442,378 +1.54(+3.04%)
Mar 18, 2011 51.73 51.85 50.79 50.86 35,859,936 -0.24(-0.47%)
Mar 17, 2011 50.56 51.36 50.23 51.10 31,144,268 +1.26(+2.52%)
Mar 16, 2011 50.54 50.97 49.07 49.84 47,072,024 -0.55(-1.09%)
Mar 15, 2011 50.17 50.84 50.03 50.39 32,670,984 -0.38(-0.75%)
Mar 14, 2011 50.26 50.95 50.00 50.78 24,432,306 +0.28(+0.55%)
Mar 11, 2011 49.30 50.86 49.10 50.50 36,010,032 +0.86(+1.73%)
Mar 10, 2011 50.83 50.84 49.49 49.64 53,788,888 -1.88(-3.64%)
Mar 09, 2011 51.71 52.05 51.35 51.52 20,235,620 -0.36(-0.69%)
Mar 08, 2011 52.28 52.32 51.36 51.87 24,076,076 -0.43(-0.82%)
Mar 07, 2011 53.02 53.26 52.01 52.30 21,820,262 -0.37(-0.70%)
Mar 04, 2011 53.00 53.06 52.26 52.67 21,020,320 -0.34(-0.63%)
Mar 03, 2011 52.44 53.06 52.28 53.01 16,849,930 +0.89(+1.72%)
Mar 02, 2011 51.68 52.22 51.29 52.12 22,373,048 +0.30(+0.57%)
Mar 01, 2011 53.12 53.17 51.76 51.82 30,045,606 -0.99(-1.87%)
Feb 28, 2011 52.61 52.91 52.24 52.81 23,607,872 +0.40(+0.77%)
Feb 25, 2011 51.77 52.44 51.64 52.40 17,503,346 +0.82(+1.59%)
Feb 24, 2011 52.46 52.48 51.27 51.58 33,299,458 -0.81(-1.55%)
Feb 23, 2011 51.56 52.69 51.47 52.39 47,843,504 +1.11(+2.17%)
Feb 22, 2011 52.02 52.48 51.04 51.28 36,933,156 -0.50(-0.97%)
Feb 18, 2011 51.68 51.91 51.33 51.79 18,454,822 +0.22(+0.42%)
Feb 17, 2011 51.06 51.68 50.97 51.57 16,057,245 +0.50(+0.99%)
Feb 16, 2011 50.66 51.12 50.49 51.07 23,658,984 +0.67(+1.33%)
Feb 15, 2011 50.84 50.94 50.18 50.39 17,019,926 -0.53(-1.04%)
Feb 14, 2011 49.74 50.99 49.74 50.92 22,640,192 +1.10(+2.20%)
Feb 11, 2011 49.63 50.10 49.50 49.83 28,065,836 -0.01(-0.01%)
Feb 10, 2011 49.09 49.92 49.04 49.84 24,994,864 +0.50(+1.02%)
Feb 09, 2011 49.74 49.92 48.98 49.33 24,277,548 -0.63(-1.26%)
Feb 08, 2011 50.05 50.13 49.52 49.96 23,197,040 -0.17(-0.34%)
Feb 07, 2011 50.05 50.58 50.04 50.13 24,056,566 +0.29(+0.58%)
Feb 04, 2011 50.08 50.14 49.57 49.84 19,751,818 -0.13(-0.26%)
Feb 03, 2011 49.96 50.05 49.34 49.97 21,588,716 +0.03(+0.05%)
Feb 02, 2011 49.76 50.31 49.64 49.94 20,169,022 -0.04(-0.08%)
Feb 01, 2011 49.38 50.03 47.88 49.98 30,404,822 +0.80(+1.63%)
Jan 31, 2011 48.22 49.18 48.07 49.18 37,352,984 +1.37(+2.87%)
Jan 28, 2011 47.94 48.17 47.64 47.81 35,226,160 -0.21(-0.43%)
Jan 27, 2011 48.28 48.38 47.77 48.02 22,300,362 -0.28(-0.58%)
Jan 26, 2011 47.33 48.43 47.30 48.30 36,023,476 +1.13(+2.40%)
Jan 25, 2011 47.20 47.27 46.64 47.17 23,525,342 -0.14(-0.29%)
Jan 24, 2011 47.06 47.42 46.88 47.31 19,487,190 +0.17(+0.37%)
Jan 21, 2011 47.36 47.48 46.87 47.13 21,675,668 +0.25(+0.53%)
Jan 20, 2011 46.86 47.03 46.21 46.88 34,473,040 -0.34(-0.71%)
Jan 19, 2011 47.88 47.90 47.14 47.22 22,496,998 -0.58(-1.21%)
Jan 18, 2011 47.47 47.83 47.32 47.80 18,643,386 +0.30(+0.62%)
Jan 14, 2011 46.93 47.52 46.72 47.50 20,829,940 +0.51(+1.08%)
Jan 13, 2011 47.20 47.30 46.82 46.99 17,136,306 -0.13(-0.28%)
Jan 12, 2011 46.90 47.15 46.68 47.13 16,399,686 +0.64(+1.37%)
Jan 11, 2011 46.02 46.54 45.96 46.49 16,912,678 +0.76(+1.66%)
Jan 10, 2011 45.77 45.81 45.38 45.73 16,071,708 -0.18(-0.40%)
Jan 07, 2011 45.60 46.02 45.45 45.91 16,482,471 +0.33(+0.72%)
Jan 06, 2011 46.17 46.19 45.38 45.58 17,034,940 -0.44(-0.95%)
Jan 05, 2011 45.61 46.10 45.43 46.02 16,791,480 +0.18(+0.40%)
Jan 04, 2011 46.52 46.52 45.40 45.84 21,628,076 -0.40(-0.86%)
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.