Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.96 +0.56 (+0.60%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.39 51.73 50.94 50.96 29,509,400 -0.17(-0.32%)
Mar 30, 2011 51.12 51.12 51.12 51.12 29,807,054 +0.35(+0.69%)
Mar 29, 2011 50.09 50.87 49.92 50.77 26,544,236 +0.61(+1.22%)
Mar 28, 2011 50.16 50.73 50.05 50.16 22,141,098 -0.12(-0.24%)
Mar 25, 2011 49.88 50.41 49.70 50.28 18,230,208 +0.45(+0.90%)
Mar 24, 2011 49.85 49.92 49.29 49.83 24,093,368 +0.18(+0.36%)
Mar 23, 2011 49.51 49.82 49.19 49.65 15,801,623 +0.13(+0.26%)
Mar 22, 2011 49.65 49.81 49.36 49.52 15,677,913 -0.11(-0.22%)
Mar 21, 2011 49.52 49.65 49.41 49.63 26,863,540 +1.46(+3.04%)
Mar 18, 2011 48.99 49.11 48.11 48.17 37,863,000 -0.23(-0.47%)
Mar 17, 2011 47.89 48.64 47.57 48.40 32,883,928 +1.19(+2.52%)
Mar 16, 2011 47.87 48.28 46.47 47.21 49,701,380 -0.52(-1.09%)
Mar 15, 2011 47.51 48.15 47.38 47.73 34,495,924 -0.36(-0.75%)
Mar 14, 2011 47.60 48.26 47.35 48.09 25,797,048 +0.26(+0.55%)
Mar 11, 2011 46.69 48.17 46.51 47.83 38,021,484 +0.82(+1.73%)
Mar 10, 2011 48.14 48.15 46.87 47.01 56,793,436 -1.78(-3.64%)
Mar 09, 2011 48.98 49.29 48.63 48.79 21,365,942 -0.34(-0.69%)
Mar 08, 2011 49.51 49.55 48.64 49.13 25,420,918 -0.41(-0.82%)
Mar 07, 2011 50.22 50.45 49.26 49.54 23,039,100 -0.35(-0.70%)
Mar 04, 2011 50.19 50.25 49.49 49.89 22,194,476 -0.32(-0.63%)
Mar 03, 2011 49.67 50.25 49.52 50.20 17,791,136 +0.85(+1.72%)
Mar 02, 2011 48.94 49.45 48.58 49.36 23,622,764 +0.28(+0.57%)
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.