Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 53.51 54.31 53.48 54.29 14,716,988 +0.80(+1.49%)
Apr 28, 2011 53.32 53.66 52.99 53.50 22,231,700 -0.01(-0.01%)
Apr 27, 2011 53.75 53.77 52.61 53.50 27,744,732 -0.03(-0.05%)
Apr 26, 2011 53.17 53.61 52.94 53.53 13,633,305 +0.53(+0.99%)
Apr 25, 2011 53.26 53.33 52.67 53.01 10,489,766 -0.28(-0.52%)
Apr 21, 2011 53.15 53.42 52.90 53.28 18,746,804 +0.24(+0.46%)
Apr 20, 2011 52.82 53.07 52.57 53.04 33,269,730 +1.22(+2.36%)
Apr 19, 2011 51.27 51.95 51.24 51.82 22,326,718 +0.52(+1.01%)
Apr 18, 2011 51.30 51.53 50.72 51.30 29,717,480 -0.78(-1.49%)
Apr 15, 2011 51.78 52.15 51.39 52.07 22,635,322 +0.42(+0.82%)
Apr 14, 2011 51.02 51.80 50.83 51.65 30,645,212 +0.35(+0.68%)
Apr 13, 2011 51.55 51.72 50.90 51.30 39,788,016 +0.27(+0.54%)
Apr 12, 2011 52.12 52.15 50.80 51.03 56,464,296 -1.70(-3.22%)
Apr 11, 2011 53.80 53.90 52.53 52.72 26,228,670 -1.06(-1.97%)
Apr 08, 2011 53.98 54.23 53.48 53.78 28,378,588 +0.19(+0.35%)
Apr 07, 2011 53.49 53.81 53.11 53.59 21,973,898 +0.00(+0.00%)
Apr 06, 2011 54.44 54.58 53.35 53.59 24,421,878 -0.57(-1.05%)
Apr 05, 2011 53.95 54.46 53.90 54.16 28,643,712 +0.16(+0.30%)
Apr 04, 2011 54.21 54.34 53.92 54.00 11,082,104 +0.03(+0.06%)
Apr 01, 2011 54.27 54.44 53.82 53.96 19,158,990 +0.16(+0.30%)
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%)
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.