Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.85 40.34 39.37 39.37 44,191,900 -1.19(-2.94%)
Sep 29, 2011 41.21 41.27 39.74 40.56 33,989,112 +0.38(+0.95%)
Sep 28, 2011 41.61 41.99 40.09 40.18 34,315,792 -1.36(-3.27%)
Sep 27, 2011 42.15 42.61 41.30 41.53 48,281,640 +0.60(+1.46%)
Sep 26, 2011 39.79 41.02 38.99 40.94 51,115,524 +1.44(+3.65%)
Sep 23, 2011 39.42 40.09 39.27 39.50 48,741,128 -0.43(-1.08%)
Sep 22, 2011 40.82 40.84 39.20 39.93 56,404,732 -2.39(-5.64%)
Sep 21, 2011 44.03 44.19 42.27 42.32 39,613,996 -1.84(-4.16%)
Sep 20, 2011 44.64 45.20 44.08 44.15 29,731,710 -0.28(-0.62%)
Sep 19, 2011 44.04 44.83 43.57 44.43 30,659,894 -0.71(-1.58%)
Sep 16, 2011 45.42 45.59 44.62 45.14 34,237,156 -0.10(-0.22%)
Sep 15, 2011 44.91 45.29 44.54 45.24 25,859,004 +0.88(+1.99%)
Sep 14, 2011 44.08 44.98 43.22 44.36 38,352,556 +0.54(+1.24%)
Sep 13, 2011 43.89 44.12 43.02 43.82 42,082,884 +0.12(+0.28%)
Sep 12, 2011 42.73 43.79 42.45 43.69 38,430,876 +0.20(+0.47%)
Sep 09, 2011 44.39 44.60 43.17 43.49 52,284,056 -1.49(-3.31%)
Sep 08, 2011 45.29 45.95 44.72 44.98 27,586,826 -0.53(-1.16%)
Sep 07, 2011 44.71 45.53 44.64 45.51 27,600,528 +1.61(+3.66%)
Sep 06, 2011 42.97 43.97 42.61 43.90 28,868,784 -0.48(-1.09%)
Sep 02, 2011 44.44 44.84 44.00 44.38 31,116,608 -1.27(-2.79%)
Sep 01, 2011 46.08 46.68 45.55 45.65 31,772,340 -0.35(-0.76%)
Aug 31, 2011 46.08 46.67 45.57 46.00 36,515,724 +0.34(+0.75%)
Aug 30, 2011 45.09 45.98 44.72 45.66 29,600,016 +0.27(+0.59%)
Aug 29, 2011 44.80 45.45 44.45 45.39 53,032,796 +1.29(+2.92%)
Aug 26, 2011 42.84 44.30 42.30 44.11 35,565,280 +0.84(+1.94%)
Aug 25, 2011 44.52 44.78 43.04 43.27 39,950,048 -0.93(-2.11%)
Aug 24, 2011 43.68 44.28 43.30 44.20 28,151,900 +0.26(+0.59%)
Aug 23, 2011 42.32 43.97 42.03 43.94 53,493,720 +1.90(+4.51%)
Aug 22, 2011 43.68 43.69 41.89 42.04 36,602,392 -0.34(-0.81%)
Aug 19, 2011 42.48 43.89 42.22 42.38 40,762,644 -0.76(-1.77%)
Aug 18, 2011 44.37 44.48 42.67 43.15 55,573,328 -2.65(-5.79%)
Aug 17, 2011 46.13 46.65 45.51 45.80 32,323,940 +0.18(+0.40%)
Aug 16, 2011 45.80 46.28 45.10 45.62 44,679,660 -0.77(-1.66%)
Aug 15, 2011 45.47 46.48 45.46 46.39 43,731,788 +1.51(+3.37%)
Aug 12, 2011 45.21 45.47 44.59 44.88 39,618,776 +0.33(+0.74%)
Aug 11, 2011 42.63 45.21 42.36 44.55 62,526,036 +2.20(+5.19%)
Aug 10, 2011 43.30 44.09 42.18 42.35 73,639,176 -1.51(-3.45%)
Aug 09, 2011 45.17 43.89 40.95 43.87 75,198,696 +2.12(+5.09%)
Aug 08, 2011 43.77 44.49 41.55 41.74 83,532,456 -3.88(-8.51%)
Aug 05, 2011 46.63 47.02 43.21 45.62 99,087,560 -0.44(-0.96%)
Aug 04, 2011 48.53 48.58 45.76 46.06 81,357,760 -3.39(-6.85%)
Aug 03, 2011 49.81 49.84 48.29 49.45 53,063,212 -0.29(-0.58%)
Aug 02, 2011 50.88 51.41 49.72 49.74 40,583,768 -1.42(-2.78%)
Aug 01, 2011 52.14 52.18 50.68 51.16 32,803,234 -0.07(-0.14%)
Jul 29, 2011 51.06 51.69 50.91 51.24 25,865,846 -0.52(-1.00%)
Jul 28, 2011 51.76 52.40 51.65 51.75 29,175,820 -0.21(-0.41%)
Jul 27, 2011 52.60 52.71 51.81 51.96 35,487,964 -1.00(-1.89%)
Jul 26, 2011 53.19 53.46 52.78 52.97 25,318,676 -0.25(-0.48%)
Jul 25, 2011 52.77 53.60 52.69 53.22 23,101,828 -0.21(-0.40%)
Jul 22, 2011 53.40 53.50 53.31 53.44 17,158,380 +0.27(+0.50%)
Jul 21, 2011 52.45 53.23 52.42 53.17 25,904,144 +1.03(+1.97%)
Jul 20, 2011 52.50 52.52 52.04 52.14 15,693,197 -0.13(-0.25%)
Jul 19, 2011 51.71 52.32 51.67 52.27 29,180,752 +0.93(+1.82%)
Jul 18, 2011 51.29 51.43 50.93 51.34 30,381,248 -0.17(-0.34%)
Jul 15, 2011 50.73 51.57 50.70 51.51 40,833,524 +1.35(+2.69%)
Jul 14, 2011 51.02 51.13 50.10 50.17 33,709,132 -0.34(-0.66%)
Jul 13, 2011 50.35 51.22 50.30 50.50 30,084,402 +0.38(+0.75%)
Jul 12, 2011 50.10 50.82 50.06 50.13 30,655,440 -0.18(-0.37%)
Jul 11, 2011 50.80 50.80 50.11 50.31 28,564,756 -1.22(-2.37%)
Jul 08, 2011 51.06 51.53 50.99 51.53 25,560,664 -0.44(-0.84%)
Jul 07, 2011 51.89 52.04 51.50 51.97 26,594,458 +0.77(+1.51%)
Jul 06, 2011 51.18 51.27 50.74 51.20 16,361,687 -0.09(-0.18%)
Jul 05, 2011 51.04 51.52 50.92 51.29 23,400,728 +0.31(+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.