Energy Select Sector SPDR (NY: XLE )

48.19 USD -0.32 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 71.41 71.89 70.98 71.53 10,149,848 +0.71(+1.00%)
Aug 30, 2012 71.30 71.30 70.61 70.82 7,785,384 -0.76(-1.06%)
Aug 29, 2012 72.10 72.16 71.51 71.58 6,351,821 -0.43(-0.60%)
Aug 27, 2012 72.06 72.50 71.77 72.01 6,067,781 +0.03(+0.04%)
Aug 24, 2012 71.44 72.18 71.06 71.98 7,493,121 +0.43(+0.59%)
Aug 23, 2012 72.19 72.39 71.42 71.56 7,328,546 -0.81(-1.11%)
Aug 22, 2012 71.86 72.43 71.64 72.36 8,538,731 +0.27(+0.37%)
Aug 21, 2012 72.65 73.03 71.97 72.09 8,730,161 -0.23(-0.32%)
Aug 20, 2012 72.38 72.58 72.07 72.32 5,567,713 -0.25(-0.34%)
Aug 17, 2012 72.75 72.78 72.32 72.57 12,104,131 -0.03(-0.04%)
Aug 16, 2012 72.08 72.73 71.88 72.60 6,882,882 +0.64(+0.89%)
Aug 15, 2012 71.99 72.17 71.67 71.96 6,532,069 -0.01(-0.01%)
Aug 14, 2012 72.45 72.53 71.74 71.97 7,121,240 -0.13(-0.18%)
Aug 13, 2012 72.36 72.46 71.75 72.10 8,288,934 -0.27(-0.37%)
Aug 10, 2012 71.75 72.46 71.31 72.37 11,315,772 +0.13(+0.18%)
Aug 09, 2012 71.60 72.51 71.50 72.24 11,982,918 +0.49(+0.68%)
Aug 08, 2012 71.38 72.00 71.25 71.75 9,498,964 +0.06(+0.08%)
Aug 07, 2012 71.16 72.00 71.10 71.69 12,250,806 +1.06(+1.50%)
Aug 06, 2012 70.57 71.02 70.50 70.63 5,936,149 +0.19(+0.27%)
Aug 03, 2012 70.10 70.87 70.02 70.44 14,382,309 +1.62(+2.35%)
Aug 02, 2012 69.12 69.52 68.16 68.82 15,441,252 -1.17(-1.67%)
Aug 01, 2012 69.91 70.34 69.16 69.99 16,144,541 +0.34(+0.49%)
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%)
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.