Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.54 46.69 46.11 46.57 19,649,626 +0.38(+0.82%)
Mar 29, 2012 45.87 46.27 45.54 46.19 25,160,778 +0.00(+0.00%)
Mar 28, 2012 46.56 46.72 45.82 46.19 23,550,662 -0.58(-1.25%)
Mar 27, 2012 47.33 47.35 46.76 46.78 19,679,730 -0.47(-1.00%)
Mar 26, 2012 47.31 47.38 46.98 47.25 15,698,065 +0.35(+0.75%)
Mar 23, 2012 46.50 47.05 46.26 46.90 20,371,810 +0.51(+1.09%)
Mar 22, 2012 46.94 47.01 46.18 46.39 31,146,676 -1.07(-2.26%)
Mar 21, 2012 47.98 47.98 47.39 47.46 25,548,544 -0.57(-1.19%)
Mar 20, 2012 48.33 48.39 47.94 48.04 20,467,412 -0.73(-1.50%)
Mar 19, 2012 48.52 48.98 48.38 48.77 21,882,708 +0.22(+0.45%)
Mar 16, 2012 48.12 48.70 48.05 48.55 36,347,972 +0.66(+1.38%)
Mar 15, 2012 47.87 48.11 47.57 47.89 23,473,512 +0.08(+0.16%)
Mar 14, 2012 48.31 48.44 47.70 47.81 21,431,522 -0.47(-0.96%)
Mar 13, 2012 47.96 48.34 47.48 48.28 27,519,844 +0.58(+1.21%)
Mar 12, 2012 47.92 47.99 47.49 47.70 18,960,398 -0.27(-0.55%)
Mar 09, 2012 48.12 48.41 47.89 47.97 22,663,978 -0.05(-0.09%)
Mar 08, 2012 47.87 48.17 47.63 48.01 15,927,854 +0.39(+0.81%)
Mar 07, 2012 47.40 47.75 47.08 47.62 22,399,502 +0.39(+0.84%)
Mar 06, 2012 47.28 47.41 46.93 47.23 21,449,090 -0.78(-1.63%)
Mar 05, 2012 48.12 48.15 47.55 48.01 19,619,972 -0.31(-0.64%)
Mar 02, 2012 48.70 48.89 48.13 48.32 22,462,566 -0.56(-1.14%)
Mar 01, 2012 48.63 48.98 48.51 48.88 21,666,068 +0.47(+0.96%)
Feb 29, 2012 49.02 49.23 48.28 48.41 27,831,066 -0.56(-1.14%)
Feb 28, 2012 49.07 49.29 48.69 48.97 25,684,692 -0.16(-0.33%)
Feb 27, 2012 49.09 49.34 48.76 49.13 17,296,878 -0.16(-0.31%)
Feb 24, 2012 49.20 49.46 49.16 49.29 18,985,482 +0.19(+0.39%)
Feb 23, 2012 48.88 49.15 48.52 49.09 21,789,960 +0.25(+0.50%)
Feb 22, 2012 48.84 49.18 48.72 48.85 19,089,734 +0.11(+0.23%)
Feb 21, 2012 48.73 49.00 48.60 48.74 22,244,992 +0.33(+0.68%)
Feb 17, 2012 48.61 48.67 48.12 48.41 20,875,484 +0.18(+0.38%)
Feb 16, 2012 47.70 48.31 47.41 48.23 27,997,228 +0.62(+1.30%)
Feb 15, 2012 47.84 47.97 47.45 47.60 22,797,230 -0.08(-0.16%)
Feb 14, 2012 47.55 47.77 47.29 47.68 22,500,916 +0.08(+0.18%)
Feb 13, 2012 47.70 47.73 47.24 47.60 15,334,370 +0.37(+0.79%)
Feb 10, 2012 47.15 47.31 46.91 47.22 22,948,180 -0.48(-1.00%)
Feb 09, 2012 47.77 47.88 47.32 47.70 14,856,580 +0.01(+0.01%)
Feb 08, 2012 47.97 48.04 47.38 47.70 17,056,554 -0.16(-0.34%)
Feb 07, 2012 47.49 47.94 47.00 47.86 27,142,362 +0.25(+0.52%)
Feb 06, 2012 46.78 47.62 46.71 47.61 20,701,758 +0.56(+1.20%)
Feb 03, 2012 46.84 47.09 46.57 47.05 23,195,066 +0.81(+1.76%)
Feb 02, 2012 45.96 46.41 45.81 46.23 23,929,086 +0.35(+0.76%)
Feb 01, 2012 46.12 46.28 45.79 45.88 19,761,298 +0.18(+0.40%)
Jan 31, 2012 46.32 46.37 45.48 45.70 22,706,826 -0.29(-0.63%)
Jan 30, 2012 45.68 46.03 45.34 45.99 21,074,924 -0.22(-0.48%)
Jan 27, 2012 46.10 46.42 46.03 46.21 14,273,186 -0.10(-0.21%)
Jan 26, 2012 47.24 47.30 46.13 46.31 26,260,184 -0.64(-1.36%)
Jan 25, 2012 46.31 47.11 45.72 46.95 30,383,994 +0.57(+1.23%)
Jan 24, 2012 46.11 46.42 45.92 46.38 16,421,537 -0.14(-0.29%)
Jan 23, 2012 46.31 46.65 46.18 46.52 20,086,898 +0.37(+0.80%)
Jan 20, 2012 46.14 46.32 45.79 46.15 23,811,908 +0.01(+0.01%)
Jan 19, 2012 46.20 46.31 45.93 46.14 20,577,702 +0.19(+0.41%)
Jan 18, 2012 45.19 45.98 44.97 45.96 23,759,732 +0.74(+1.64%)
Jan 17, 2012 45.40 45.61 45.07 45.22 19,375,332 +0.32(+0.71%)
Jan 13, 2012 44.84 44.96 44.44 44.90 25,083,652 -0.23(-0.50%)
Jan 12, 2012 45.30 45.50 44.92 45.12 30,477,172 -0.43(-0.94%)
Jan 11, 2012 45.96 45.96 45.37 45.55 20,837,010 -0.62(-1.34%)
Jan 10, 2012 46.48 46.54 46.04 46.17 21,086,616 +0.41(+0.89%)
Jan 09, 2012 45.64 45.87 45.50 45.76 18,627,106 +0.22(+0.48%)
Jan 06, 2012 45.90 45.92 45.45 45.54 13,757,802 -0.27(-0.59%)
Jan 05, 2012 45.74 45.85 45.26 45.81 19,603,788 -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.