Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.76 +0.36 (+0.39%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 46.57 46.88 46.29 46.65 15,563,181 +0.46(+1.00%)
Aug 30, 2012 46.50 46.50 46.05 46.19 11,937,651 -0.50(-1.06%)
Aug 29, 2012 47.02 47.06 46.64 46.68 9,739,509 -0.28(-0.60%)
Aug 27, 2012 47.00 47.28 46.81 46.96 9,303,979 +0.02(+0.04%)
Aug 24, 2012 46.59 47.07 46.34 46.94 11,489,512 +0.28(+0.59%)
Aug 23, 2012 47.08 47.21 46.58 46.67 11,237,162 -0.52(-1.11%)
Aug 22, 2012 46.87 47.24 46.72 47.19 13,092,789 +0.18(+0.37%)
Aug 21, 2012 47.38 47.63 46.94 47.02 13,386,316 -0.15(-0.32%)
Aug 20, 2012 47.20 47.33 47.00 47.16 8,537,204 -0.16(-0.34%)
Aug 17, 2012 47.45 47.46 47.16 47.33 18,559,764 -0.02(-0.04%)
Aug 16, 2012 47.01 47.43 46.88 47.35 10,553,807 +0.42(+0.89%)
Aug 15, 2012 46.95 47.07 46.74 46.93 10,015,891 -0.01(-0.01%)
Aug 14, 2012 47.25 47.30 46.79 46.94 10,919,291 -0.08(-0.18%)
Aug 13, 2012 47.19 47.26 46.79 47.02 12,709,765 -0.18(-0.37%)
Aug 10, 2012 46.79 47.26 46.51 47.20 17,350,940 +0.08(+0.18%)
Aug 09, 2012 46.70 47.29 46.63 47.11 18,373,902 +0.32(+0.68%)
Aug 08, 2012 46.55 46.96 46.47 46.79 14,565,153 +0.04(+0.08%)
Aug 07, 2012 46.41 46.96 46.37 46.75 18,784,666 +0.69(+1.50%)
Aug 06, 2012 46.02 46.32 45.98 46.06 9,102,142 +0.12(+0.27%)
Aug 03, 2012 45.72 46.22 45.66 45.94 22,052,988 +1.06(+2.35%)
Aug 02, 2012 45.08 45.34 44.45 44.88 23,676,708 -0.76(-1.67%)
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.