Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 54.50 54.68 54.02 54.66 14,370,877 +0.22(+0.40%)
Apr 29, 2013 54.22 54.66 53.98 54.44 17,491,472 +0.54(+1.01%)
Apr 26, 2013 53.87 54.03 53.79 53.90 15,985,276 -0.09(-0.17%)
Apr 25, 2013 54.08 54.64 53.73 53.99 19,530,738 +0.04(+0.08%)
Apr 24, 2013 53.43 54.20 53.37 53.95 19,640,082 +0.71(+1.34%)
Apr 23, 2013 52.83 53.27 52.58 53.23 19,973,030 +0.61(+1.15%)
Apr 22, 2013 52.33 52.84 51.87 52.63 19,114,382 +0.56(+1.07%)
Apr 19, 2013 52.57 52.67 51.75 52.07 19,212,436 -0.10(-0.20%)
Apr 18, 2013 51.88 52.50 51.40 52.17 29,407,090 +0.44(+0.85%)
Apr 17, 2013 52.42 52.48 51.34 51.73 29,537,552 -1.16(-2.19%)
Apr 16, 2013 52.77 52.97 52.16 52.89 23,571,350 +0.64(+1.23%)
Apr 15, 2013 53.86 53.89 52.21 52.25 35,504,044 -2.22(-4.08%)
Apr 12, 2013 54.96 55.07 54.17 54.47 27,833,984 -0.87(-1.56%)
Apr 11, 2013 55.35 55.60 54.98 55.33 16,197,770 +0.24(+0.43%)
Apr 10, 2013 54.94 55.32 54.86 55.10 13,162,625 +0.29(+0.54%)
Apr 09, 2013 54.47 55.03 54.21 54.80 13,718,249 +0.46(+0.85%)
Apr 08, 2013 54.08 54.37 53.88 54.34 12,749,969 +0.36(+0.67%)
Apr 05, 2013 53.16 54.04 53.07 53.98 23,799,622 +0.12(+0.22%)
Apr 04, 2013 53.89 54.19 53.52 53.86 19,693,946 -0.07(-0.13%)
Apr 03, 2013 54.98 55.01 53.76 53.93 22,544,688 -1.03(-1.87%)
Apr 02, 2013 55.36 55.40 54.78 54.96 12,028,454 -0.31(-0.57%)
Apr 01, 2013 55.38 55.54 54.89 55.27 10,607,945 -0.11(-0.20%)
Mar 28, 2013 55.54 55.77 55.36 55.38 9,874,119 -0.16(-0.29%)
Mar 27, 2013 55.06 55.64 54.91 55.54 8,154,811 +0.18(+0.33%)
Mar 26, 2013 55.08 55.43 54.99 55.36 9,925,442 +0.58(+1.06%)
Mar 25, 2013 55.21 55.44 54.55 54.78 14,090,238 -0.21(-0.38%)
Mar 22, 2013 54.71 55.08 54.68 54.99 11,319,678 +0.43(+0.79%)
Mar 21, 2013 54.57 55.00 54.52 54.56 11,853,407 -0.28(-0.51%)
Mar 20, 2013 54.93 55.02 54.52 54.84 9,770,497 +0.31(+0.56%)
Mar 19, 2013 55.23 55.23 54.04 54.53 17,688,184 -0.61(-1.10%)
Mar 18, 2013 54.88 55.47 54.84 55.14 11,523,232 -0.45(-0.80%)
Mar 15, 2013 55.61 55.83 55.35 55.59 16,105,192 -0.04(-0.08%)
Mar 14, 2013 54.97 55.71 54.97 55.63 15,809,723 +0.75(+1.37%)
Mar 13, 2013 54.92 55.09 54.74 54.88 11,194,775 -0.13(-0.23%)
Mar 12, 2013 54.99 55.30 54.83 55.00 12,260,048 +0.06(+0.11%)
Mar 11, 2013 54.73 55.03 54.50 54.94 11,743,264 +0.03(+0.05%)
Mar 08, 2013 54.87 55.00 54.57 54.91 11,244,228 +0.26(+0.48%)
Mar 07, 2013 54.50 54.74 54.25 54.65 12,177,983 +0.28(+0.51%)
Mar 06, 2013 54.54 54.64 54.17 54.37 11,795,178 +0.06(+0.12%)
Mar 05, 2013 54.32 54.52 54.09 54.31 14,362,356 +0.35(+0.64%)
Mar 04, 2013 53.89 54.04 53.43 53.96 14,990,766 -0.12(-0.22%)
Mar 01, 2013 53.79 54.18 53.55 54.08 19,077,390 +0.07(+0.13%)
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%)
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.