Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.94 -0.18 (-0.21%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.26 40.76 39.77 39.77 43,741,584 -1.20(-2.94%)
Sep 29, 2011 41.64 41.69 40.15 40.98 33,642,764 +0.39(+0.95%)
Sep 28, 2011 42.04 42.42 40.51 40.59 33,966,116 -1.37(-3.27%)
Sep 27, 2011 42.58 43.05 41.72 41.96 47,789,652 +0.60(+1.46%)
Sep 26, 2011 40.20 41.45 39.39 41.36 50,594,660 +1.45(+3.65%)
Sep 23, 2011 39.82 40.50 39.68 39.90 48,244,456 -0.44(-1.08%)
Sep 22, 2011 41.24 41.26 39.60 40.34 55,829,968 -2.41(-5.64%)
Sep 21, 2011 44.48 44.65 42.71 42.75 39,210,328 -1.86(-4.16%)
Sep 20, 2011 45.10 45.66 44.54 44.61 29,428,744 -0.28(-0.62%)
Sep 19, 2011 44.49 45.29 44.02 44.89 30,347,470 -0.72(-1.58%)
Sep 16, 2011 45.89 46.06 45.08 45.61 33,888,280 -0.10(-0.22%)
Sep 15, 2011 45.37 45.75 44.99 45.71 25,595,500 +0.89(+1.99%)
Sep 14, 2011 44.53 45.45 43.66 44.82 37,961,744 +0.55(+1.24%)
Sep 13, 2011 44.34 44.57 43.46 44.27 41,654,060 +0.13(+0.28%)
Sep 12, 2011 43.17 44.24 42.89 44.14 38,039,264 +0.21(+0.47%)
Sep 09, 2011 44.85 45.06 43.62 43.94 51,751,280 -1.50(-3.31%)
Sep 08, 2011 45.75 46.42 45.18 45.44 27,305,714 -0.53(-1.16%)
Sep 07, 2011 45.17 46.00 45.10 45.98 27,319,278 +1.62(+3.66%)
Sep 06, 2011 43.41 44.42 43.04 44.35 28,574,612 -0.49(-1.09%)
Sep 02, 2011 44.90 45.30 44.45 44.84 30,799,528 -1.29(-2.79%)
Sep 01, 2011 46.55 47.16 46.02 46.12 31,448,580 -0.35(-0.76%)
Aug 31, 2011 46.55 47.15 46.04 46.48 36,143,628 +0.35(+0.75%)
Aug 30, 2011 45.55 46.45 45.18 46.13 29,298,392 +0.27(+0.59%)
Aug 29, 2011 45.26 45.92 44.91 45.86 52,492,392 +1.30(+2.92%)
Aug 26, 2011 43.28 44.76 42.73 44.56 35,202,872 +0.85(+1.94%)
Aug 25, 2011 44.97 45.24 43.48 43.71 39,542,956 -0.94(-2.11%)
Aug 24, 2011 44.13 44.74 43.74 44.66 27,865,032 +0.26(+0.59%)
Aug 23, 2011 42.75 44.42 42.46 44.39 52,948,620 +1.92(+4.51%)
Aug 22, 2011 44.13 44.14 42.32 42.48 36,229,412 -0.35(-0.81%)
Aug 19, 2011 42.92 44.34 42.66 42.82 40,347,272 -0.77(-1.77%)
Aug 18, 2011 44.83 44.93 43.10 43.59 55,007,036 -2.68(-5.79%)
Aug 17, 2011 46.61 47.13 45.98 46.27 31,994,558 +0.18(+0.40%)
Aug 16, 2011 46.27 46.75 45.56 46.09 44,224,372 -0.78(-1.66%)
Aug 15, 2011 45.94 46.96 45.93 46.87 43,286,160 +1.53(+3.37%)
Aug 12, 2011 45.68 45.94 45.05 45.34 39,215,060 +0.33(+0.74%)
Aug 11, 2011 43.06 45.68 42.80 45.01 61,888,892 +2.22(+5.19%)
Aug 10, 2011 43.74 44.54 42.61 42.79 72,888,792 -1.53(-3.45%)
Aug 09, 2011 45.63 44.34 41.37 44.32 74,432,424 +2.15(+5.09%)
Aug 08, 2011 44.22 44.95 41.98 42.17 82,681,256 -3.92(-8.51%)
Aug 05, 2011 47.11 47.51 43.66 46.09 98,077,856 -0.45(-0.96%)
Aug 04, 2011 49.03 49.08 46.23 46.54 80,528,720 -3.42(-6.85%)
Aug 03, 2011 50.32 50.35 48.79 49.96 52,522,496 -0.29(-0.58%)
Aug 02, 2011 51.40 51.93 50.23 50.25 40,170,220 -1.44(-2.78%)
Aug 01, 2011 52.68 52.71 51.21 51.69 32,468,968 -0.07(-0.14%)
Jul 29, 2011 51.59 52.22 51.43 51.77 25,602,272 -0.52(-1.00%)
Jul 28, 2011 52.29 52.94 52.19 52.29 28,878,518 -0.21(-0.41%)
Jul 27, 2011 53.15 53.25 52.34 52.50 35,126,340 -1.01(-1.89%)
Jul 26, 2011 53.74 54.01 53.32 53.51 25,060,678 -0.26(-0.48%)
Jul 25, 2011 53.32 54.15 53.23 53.77 22,866,420 -0.22(-0.40%)
Jul 22, 2011 53.95 54.05 53.86 53.99 16,983,536 +0.27(+0.50%)
Jul 21, 2011 52.99 53.78 52.96 53.72 25,640,180 +1.04(+1.97%)
Jul 20, 2011 53.04 53.06 52.58 52.68 15,533,283 -0.13(-0.25%)
Jul 19, 2011 52.24 52.86 52.20 52.81 28,883,400 +0.94(+1.82%)
Jul 18, 2011 51.82 51.96 51.45 51.87 30,071,662 -0.18(-0.34%)
Jul 15, 2011 51.26 52.10 51.22 52.04 40,417,428 +1.36(+2.69%)
Jul 14, 2011 51.55 51.66 50.61 50.68 33,365,636 -0.34(-0.66%)
Jul 13, 2011 50.87 51.75 50.82 51.02 29,777,840 +0.38(+0.75%)
Jul 12, 2011 50.62 51.34 50.58 50.64 30,343,060 -0.19(-0.37%)
Jul 11, 2011 51.32 51.33 50.63 50.83 28,273,680 -1.24(-2.37%)
Jul 08, 2011 51.59 52.06 51.51 52.06 25,300,200 -0.44(-0.84%)
Jul 07, 2011 52.42 52.58 52.03 52.50 26,323,460 +0.78(+1.51%)
Jul 06, 2011 51.70 51.80 51.26 51.72 16,194,962 -0.09(-0.18%)
Jul 05, 2011 51.57 52.05 51.44 51.82 23,162,274 +0.32(+0.62%)
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.