Energy Select Sector SPDR (NY: XLE )

48.15 USD -0.25 (-0.52%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 74.22 75.33 74.20 74.51 24,859,226 +1.04(+1.42%)
May 23, 2011 73.33 73.87 73.00 73.47 20,291,421 -1.16(-1.55%)
May 20, 2011 74.65 75.27 73.72 74.63 27,054,394 -0.09(-0.12%)
May 19, 2011 75.05 75.36 74.09 74.72 19,522,753 +0.01(+0.01%)
May 18, 2011 73.56 75.24 73.28 74.71 25,832,921 +1.48(+2.02%)
May 17, 2011 72.89 73.58 72.28 73.23 30,110,478 +0.00(+0.00%)
May 16, 2011 73.48 74.73 73.04 73.23 28,144,383 -0.56(-0.76%)
May 13, 2011 74.50 74.85 73.13 73.79 36,634,081 -0.36(-0.49%)
May 12, 2011 73.90 74.75 72.78 74.15 38,869,254 -0.11(-0.15%)
May 11, 2011 76.00 76.08 73.71 74.26 41,235,347 -2.21(-2.89%)
May 10, 2011 76.10 76.83 75.51 76.47 17,766,406 +0.36(+0.47%)
May 09, 2011 75.15 76.47 75.02 76.11 24,226,782 +1.31(+1.75%)
May 06, 2011 75.33 76.45 73.98 74.80 35,227,158 +0.33(+0.44%)
May 05, 2011 74.91 75.65 73.58 74.47 44,489,388 -1.58(-2.08%)
May 04, 2011 77.26 77.27 75.39 76.05 29,749,432 -1.37(-1.77%)
May 03, 2011 78.80 78.97 76.74 77.42 28,746,792 -1.99(-2.51%)
May 02, 2011 79.22 79.48 78.92 79.41 17,762,678 -1.07(-1.33%)
Apr 29, 2011 79.32 80.51 79.28 80.48 9,928,487 +1.18(+1.49%)
Apr 28, 2011 79.04 79.54 78.55 79.30 14,998,120 -0.01(-0.01%)
Apr 27, 2011 79.67 79.70 77.98 79.31 18,717,363 -0.04(-0.05%)
Apr 26, 2011 78.81 79.47 78.47 79.35 9,197,405 +0.78(+0.99%)
Apr 25, 2011 78.94 79.05 78.08 78.57 7,076,686 -0.41(-0.52%)
Apr 21, 2011 78.78 79.19 78.41 78.98 12,647,112 +0.36(+0.46%)
Apr 20, 2011 78.29 78.66 77.92 78.62 22,444,679 +1.81(+2.36%)
Apr 19, 2011 75.99 77.00 75.95 76.81 15,062,221 +0.77(+1.01%)
Apr 18, 2011 76.04 76.39 75.19 76.04 20,048,234 -1.15(-1.49%)
Apr 15, 2011 76.76 77.30 76.17 77.19 15,270,414 +0.63(+0.82%)
Apr 14, 2011 75.62 76.78 75.34 76.56 20,674,108 +0.52(+0.68%)
Apr 13, 2011 76.42 76.67 75.45 76.04 26,842,095 +0.40(+0.54%)
Apr 12, 2011 77.26 77.30 75.30 75.64 38,092,377 -2.51(-3.22%)
Apr 11, 2011 79.75 79.90 77.87 78.15 17,694,586 -1.57(-1.97%)
Apr 08, 2011 80.02 80.38 79.27 79.72 19,144,981 +0.28(+0.35%)
Apr 07, 2011 79.29 79.77 78.73 79.44 14,824,199 +0.00(+0.00%)
Apr 06, 2011 80.70 80.90 79.08 79.44 16,475,674 -0.84(-1.05%)
Apr 05, 2011 79.97 80.73 79.89 80.28 19,323,840 +0.24(+0.30%)
Apr 04, 2011 80.36 80.55 79.93 80.04 7,476,294 +0.05(+0.06%)
Apr 01, 2011 80.45 80.69 79.78 79.99 12,925,184 +0.24(+0.30%)
Mar 31, 2011 80.43 80.97 79.72 79.75 18,854,673 -0.26(-0.32%)
Mar 30, 2011 80.01 80.01 80.01 80.01 19,044,854 +0.55(+0.69%)
Mar 29, 2011 78.40 79.62 78.13 79.46 16,960,115 +0.96(+1.22%)
Mar 28, 2011 78.50 79.40 78.33 78.50 14,146,785 -0.19(-0.24%)
Mar 25, 2011 78.07 78.90 77.79 78.69 11,647,969 +0.70(+0.90%)
Mar 24, 2011 78.02 78.13 77.15 77.99 15,394,164 +0.28(+0.36%)
Mar 23, 2011 77.49 77.97 76.99 77.71 10,096,255 +0.20(+0.26%)
Mar 22, 2011 77.70 77.96 77.26 77.51 10,017,212 -0.17(-0.22%)
Mar 21, 2011 77.51 77.70 77.33 77.68 17,164,132 +2.29(+3.04%)
Mar 18, 2011 76.68 76.86 75.29 75.39 24,192,104 -0.61(-0.80%)
Mar 17, 2011 75.20 76.39 74.71 76.00 20,940,314 +1.87(+2.52%)
Mar 16, 2011 75.17 75.81 72.98 74.13 31,649,581 -0.82(-1.09%)
Mar 15, 2011 74.61 75.61 74.41 74.95 21,966,824 -0.57(-0.75%)
Mar 14, 2011 74.75 75.78 74.36 75.52 16,427,426 +0.41(+0.55%)
Mar 11, 2011 73.32 75.65 73.03 75.11 24,211,885 +1.28(+1.73%)
Mar 10, 2011 75.60 75.61 73.61 73.83 36,165,764 -2.79(-3.64%)
Mar 09, 2011 76.91 77.41 76.37 76.62 13,605,721 -0.53(-0.69%)
Mar 08, 2011 77.75 77.81 76.38 77.15 16,187,909 -0.64(-0.82%)
Mar 07, 2011 78.86 79.22 77.36 77.79 14,671,179 -0.55(-0.70%)
Mar 04, 2011 78.82 78.91 77.72 78.34 14,133,327 -0.50(-0.63%)
Mar 03, 2011 78.00 78.91 77.76 78.84 11,329,303 +1.33(+1.72%)
Mar 02, 2011 76.86 77.66 76.29 77.51 15,042,853 +0.44(+0.57%)
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.