Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.05 +0.31 (+0.35%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 46.20 46.51 45.92 46.28 15,687,713 +0.46(+1.00%)
Aug 30, 2012 46.13 46.13 45.68 45.82 12,033,173 -0.49(-1.06%)
Aug 29, 2012 46.65 46.69 46.27 46.31 9,817,442 -0.28(-0.60%)
Aug 27, 2012 46.62 46.91 46.43 46.59 9,378,427 +0.02(+0.04%)
Aug 24, 2012 46.22 46.70 45.98 46.57 11,581,448 +0.27(+0.59%)
Aug 23, 2012 46.71 46.84 46.21 46.30 11,327,079 -0.52(-1.11%)
Aug 22, 2012 46.49 46.86 46.35 46.82 13,197,554 +0.17(+0.37%)
Aug 21, 2012 47.00 47.25 46.57 46.64 13,493,430 -0.15(-0.32%)
Aug 20, 2012 46.83 46.96 46.63 46.79 8,605,517 -0.16(-0.34%)
Aug 17, 2012 47.07 47.09 46.79 46.95 18,708,274 -0.02(-0.04%)
Aug 16, 2012 46.64 47.06 46.51 46.97 10,638,256 +0.41(+0.89%)
Aug 15, 2012 46.58 46.69 46.37 46.56 10,096,036 -0.01(-0.01%)
Aug 14, 2012 46.87 46.93 46.42 46.56 11,006,665 -0.08(-0.18%)
Aug 13, 2012 46.82 46.88 46.42 46.65 12,811,465 -0.17(-0.37%)
Aug 10, 2012 46.42 46.88 46.14 46.82 17,489,778 +0.08(+0.18%)
Aug 09, 2012 46.32 46.91 46.26 46.74 18,520,926 +0.32(+0.68%)
Aug 08, 2012 46.18 46.58 46.10 46.42 14,681,700 +0.04(+0.08%)
Aug 07, 2012 46.04 46.58 46.00 46.38 18,934,976 +0.69(+1.50%)
Aug 06, 2012 45.66 45.95 45.61 45.70 9,174,975 +0.12(+0.27%)
Aug 03, 2012 45.35 45.85 45.30 45.57 22,229,450 +1.05(+2.35%)
Aug 02, 2012 44.72 44.98 44.10 44.53 23,866,164 -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.