Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 53.95 54.12 53.46 54.10 14,518,824 +0.21(+0.40%)
Apr 29, 2013 53.67 54.11 53.43 53.89 17,671,544 +0.54(+1.01%)
Apr 26, 2013 53.32 53.48 53.24 53.35 16,149,843 -0.09(-0.17%)
Apr 25, 2013 53.53 54.08 53.18 53.44 19,731,806 +0.04(+0.08%)
Apr 24, 2013 52.88 53.65 52.83 53.40 19,842,276 +0.70(+1.34%)
Apr 23, 2013 52.30 52.73 52.05 52.69 20,178,650 +0.60(+1.15%)
Apr 22, 2013 51.79 52.30 51.34 52.09 19,311,164 +0.55(+1.07%)
Apr 19, 2013 52.03 52.14 51.23 51.54 19,410,226 -0.10(-0.20%)
Apr 18, 2013 51.35 51.96 50.88 51.64 29,709,834 +0.44(+0.85%)
Apr 17, 2013 51.89 51.94 50.81 51.20 29,841,640 -1.15(-2.19%)
Apr 16, 2013 52.23 52.43 51.63 52.35 23,814,014 +0.64(+1.23%)
Apr 15, 2013 53.31 53.34 51.67 51.72 35,869,552 -2.20(-4.08%)
Apr 12, 2013 54.40 54.51 53.62 53.91 28,120,534 -0.86(-1.56%)
Apr 11, 2013 54.78 55.03 54.42 54.77 16,364,525 +0.23(+0.43%)
Apr 10, 2013 54.38 54.75 54.30 54.54 13,298,133 +0.29(+0.54%)
Apr 09, 2013 53.91 54.47 53.66 54.25 13,859,478 +0.46(+0.85%)
Apr 08, 2013 53.53 53.82 53.33 53.79 12,881,229 +0.36(+0.67%)
Apr 05, 2013 52.62 53.49 52.52 53.43 24,044,636 +0.12(+0.22%)
Apr 04, 2013 53.34 53.64 52.97 53.31 19,896,694 -0.07(-0.13%)
Apr 03, 2013 54.42 54.45 53.22 53.38 22,776,784 -1.02(-1.87%)
Apr 02, 2013 54.80 54.84 54.23 54.40 12,152,286 -0.31(-0.57%)
Apr 01, 2013 54.82 54.98 54.34 54.71 10,717,153 -0.11(-0.20%)
Mar 28, 2013 54.98 55.21 54.79 54.82 9,975,772 -0.16(-0.29%)
Mar 27, 2013 54.49 55.07 54.35 54.98 8,238,764 +0.18(+0.33%)
Mar 26, 2013 54.52 54.87 54.43 54.80 10,027,624 +0.57(+1.06%)
Mar 25, 2013 54.65 54.87 54.00 54.23 14,235,296 -0.21(-0.38%)
Mar 22, 2013 54.16 54.52 54.12 54.43 11,436,213 +0.43(+0.79%)
Mar 21, 2013 54.02 54.44 53.96 54.00 11,975,437 -0.28(-0.51%)
Mar 20, 2013 54.37 54.46 53.97 54.28 9,871,084 +0.30(+0.56%)
Mar 19, 2013 54.67 54.67 53.49 53.98 17,870,282 -0.60(-1.10%)
Mar 18, 2013 54.32 54.91 54.28 54.58 11,641,863 -0.44(-0.80%)
Mar 15, 2013 55.05 55.26 54.78 55.02 16,270,994 -0.04(-0.08%)
Mar 14, 2013 54.41 55.15 54.41 55.06 15,972,483 +0.74(+1.37%)
Mar 13, 2013 54.36 54.53 54.18 54.32 11,310,024 -0.12(-0.23%)
Mar 12, 2013 54.43 54.73 54.27 54.44 12,386,264 +0.06(+0.11%)
Mar 11, 2013 54.18 54.47 53.94 54.38 11,864,160 +0.03(+0.05%)
Mar 08, 2013 54.31 54.44 54.01 54.35 11,359,986 +0.26(+0.48%)
Mar 07, 2013 53.94 54.18 53.70 54.09 12,303,354 +0.28(+0.51%)
Mar 06, 2013 53.98 54.09 53.62 53.82 11,916,609 +0.06(+0.12%)
Mar 05, 2013 53.77 53.96 53.54 53.76 14,510,215 +0.34(+0.64%)
Mar 04, 2013 53.34 53.49 52.88 53.41 15,145,095 -0.12(-0.22%)
Mar 01, 2013 53.25 53.63 53.01 53.53 19,273,790 +0.07(+0.13%)
Feb 28, 2013 53.50 54.00 53.46 53.46 14,444,888 -0.11(-0.21%)
Feb 27, 2013 52.61 53.71 52.61 53.57 15,977,710 +0.81(+1.53%)
Feb 26, 2013 52.54 52.90 51.93 52.77 24,489,120 +0.52(+0.99%)
Feb 25, 2013 54.00 54.17 52.21 52.25 20,066,248 -1.40(-2.62%)
Feb 22, 2013 53.43 53.67 53.01 53.65 9,539,835 +0.56(+1.05%)
Feb 21, 2013 53.20 53.29 52.70 53.10 17,820,122 -0.37(-0.70%)
Feb 20, 2013 54.59 54.60 53.42 53.47 18,554,360 -1.14(-2.09%)
Feb 19, 2013 54.18 54.66 54.17 54.61 11,185,434 +0.63(+1.16%)
Feb 15, 2013 54.54 54.56 53.69 53.98 20,836,374 -0.63(-1.15%)
Feb 14, 2013 54.03 54.71 53.87 54.61 10,624,068 +0.47(+0.86%)
Feb 13, 2013 54.00 54.19 53.97 54.14 8,273,105 +0.19(+0.36%)
Feb 12, 2013 53.93 54.04 53.64 53.95 10,467,111 +0.14(+0.27%)
Feb 11, 2013 54.08 54.08 53.73 53.80 10,115,972 -0.27(-0.50%)
Feb 08, 2013 53.65 54.09 53.65 54.07 13,730,361 +0.50(+0.94%)
Feb 07, 2013 53.67 53.79 53.21 53.57 17,338,334 -0.14(-0.26%)
Feb 06, 2013 53.38 53.73 53.23 53.71 16,547,114 +0.50(+0.93%)
Feb 04, 2013 53.26 53.45 53.18 53.21 15,511,797 -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.