Energy Select Sector SPDR (NY: XLE )

46.73 USD -1.62 (-3.35%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 70.26 70.55 69.58 69.65 12,015,549 -0.77(-1.09%)
Jul 30, 2012 70.12 70.68 69.90 70.42 9,733,272 +0.20(+0.28%)
Jul 27, 2012 69.37 70.49 68.90 70.22 15,360,291 +1.22(+1.77%)
Jul 26, 2012 68.12 69.23 68.08 69.00 14,040,474 +1.91(+2.85%)
Jul 25, 2012 67.30 67.58 66.51 67.09 9,499,431 +0.05(+0.07%)
Jul 24, 2012 68.16 68.23 66.16 67.04 12,658,869 -1.09(-1.60%)
Jul 23, 2012 67.36 68.27 66.93 68.13 12,719,005 -0.66(-0.96%)
Jul 20, 2012 68.41 68.81 68.10 68.79 13,664,931 +0.16(+0.23%)
Jul 19, 2012 68.69 68.84 68.21 68.63 13,989,337 +0.21(+0.31%)
Jul 18, 2012 67.59 68.50 67.45 68.42 15,517,498 +0.59(+0.87%)
Jul 17, 2012 67.37 67.90 66.30 67.83 17,984,189 +0.84(+1.25%)
Jul 16, 2012 66.56 67.30 66.17 66.99 11,334,265 +0.22(+0.33%)
Jul 13, 2012 65.89 66.83 65.80 66.77 10,209,735 +1.15(+1.75%)
Jul 12, 2012 65.06 65.96 64.82 65.62 19,368,341 -0.22(-0.33%)
Jul 11, 2012 65.30 66.17 65.13 65.84 20,964,377 +0.88(+1.35%)
Jul 10, 2012 66.39 66.59 64.64 64.96 18,801,196 -1.03(-1.56%)
Jul 09, 2012 66.24 66.36 65.52 65.99 9,563,826 -0.30(-0.45%)
Jul 06, 2012 66.07 66.59 65.77 66.29 11,191,071 -0.81(-1.21%)
Jul 05, 2012 67.59 67.63 66.86 67.10 12,141,199 -0.89(-1.31%)
Jul 03, 2012 66.93 68.70 66.87 67.99 15,693,504 +1.59(+2.39%)
Jul 02, 2012 66.37 66.66 65.67 66.40 14,555,251 +0.03(+0.05%)
Jun 29, 2012 66.14 66.50 65.47 66.37 21,745,405 +1.94(+3.01%)
Jun 28, 2012 63.62 64.54 63.33 64.43 16,525,045 +0.44(+0.69%)
Jun 27, 2012 63.03 64.23 63.03 63.99 11,657,734 +1.30(+2.07%)
Jun 26, 2012 62.12 62.92 61.67 62.69 14,261,922 +0.67(+1.08%)
Jun 25, 2012 62.50 62.52 61.47 62.02 15,553,745 -1.42(-2.24%)
Jun 22, 2012 63.44 63.73 62.67 63.44 20,065,285 +0.42(+0.67%)
Jun 21, 2012 65.73 65.73 62.91 63.02 18,964,481 -2.69(-4.09%)
Jun 20, 2012 65.94 66.43 65.10 65.71 17,623,662 -0.26(-0.39%)
Jun 19, 2012 65.54 66.30 65.20 65.97 15,372,849 +0.94(+1.45%)
Jun 18, 2012 64.97 65.22 64.58 65.03 14,036,980 -0.59(-0.90%)
Jun 15, 2012 64.83 65.69 64.51 65.62 15,500,954 +0.92(+1.42%)
Jun 14, 2012 63.85 64.98 63.60 64.70 14,564,632 +1.00(+1.57%)
Jun 13, 2012 64.15 64.79 63.41 63.70 12,172,347 -0.82(-1.27%)
Jun 12, 2012 63.97 64.68 63.62 64.52 14,516,251 +0.90(+1.41%)
Jun 11, 2012 65.16 65.46 63.53 63.62 16,148,095 -0.88(-1.36%)
Jun 08, 2012 64.02 64.59 63.47 64.50 15,585,665 +0.01(+0.02%)
Jun 07, 2012 65.29 65.88 64.36 64.49 14,685,939 +0.04(+0.06%)
Jun 06, 2012 63.18 64.51 63.18 64.45 20,783,982 +1.93(+3.09%)
Jun 05, 2012 61.85 62.93 61.82 62.52 15,802,220 +0.53(+0.85%)
Jun 04, 2012 62.28 62.47 61.11 61.99 19,035,468 -0.05(-0.08%)
Jun 01, 2012 62.35 62.73 61.96 62.04 19,510,819 -1.59(-2.50%)
May 31, 2012 64.15 64.32 62.54 63.63 26,688,216 -0.56(-0.87%)
May 30, 2012 65.30 65.34 63.98 64.19 23,233,661 -2.03(-3.07%)
May 29, 2012 65.88 66.69 65.54 66.22 14,053,399 +1.09(+1.67%)
May 25, 2012 65.37 65.81 64.99 65.13 8,014,683 -0.31(-0.47%)
May 24, 2012 65.83 65.83 64.62 65.44 18,681,412 -0.05(-0.08%)
May 23, 2012 64.70 65.58 63.78 65.49 18,879,928 +0.24(+0.37%)
May 22, 2012 65.50 66.42 64.81 65.25 21,335,973 -0.16(-0.24%)
May 21, 2012 64.03 65.47 63.99 65.41 13,670,224 +1.47(+2.30%)
May 18, 2012 64.80 65.16 63.67 63.94 18,484,597 -0.40(-0.62%)
May 17, 2012 64.90 65.41 64.33 64.34 19,181,198 -0.41(-0.63%)
May 16, 2012 65.28 66.31 64.75 64.75 16,513,094 -0.37(-0.57%)
May 15, 2012 66.26 66.51 64.92 65.12 16,975,411 -1.10(-1.66%)
May 14, 2012 66.51 66.62 66.08 66.22 13,552,853 -1.12(-1.66%)
May 11, 2012 67.36 68.34 67.22 67.34 10,303,386 -0.50(-0.74%)
May 10, 2012 68.22 68.59 67.70 67.84 12,308,128 +0.29(+0.43%)
May 09, 2012 66.84 67.95 66.49 67.55 21,955,855 -0.33(-0.49%)
May 08, 2012 67.56 68.00 66.43 67.88 25,178,255 -0.22(-0.32%)
May 07, 2012 67.90 68.53 67.44 68.10 15,207,957 -0.20(-0.29%)
May 04, 2012 69.19 69.30 67.97 68.30 22,188,722 -1.60(-2.29%)
May 03, 2012 71.06 71.15 69.69 69.90 16,040,396 -1.18(-1.66%)
May 02, 2012 71.64 71.66 70.88 71.08 12,082,161 -1.18(-1.63%)
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.