Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.93 +0.19 (+0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 47.81 47.86 47.44 47.72 13,000,035 -0.22(-0.47%)
Sep 27, 2012 47.67 48.09 47.47 47.95 12,813,343 +0.64(+1.36%)
Sep 26, 2012 47.57 47.62 47.14 47.31 24,315,440 -0.45(-0.95%)
Sep 25, 2012 48.42 48.51 47.72 47.76 20,762,296 -0.53(-1.10%)
Sep 24, 2012 48.11 48.42 48.10 48.29 11,371,780 -0.24(-0.50%)
Sep 21, 2012 48.90 48.92 48.42 48.53 19,541,498 +0.05(+0.11%)
Sep 20, 2012 47.93 48.58 47.74 48.48 18,151,228 +0.13(+0.28%)
Sep 19, 2012 48.77 48.82 48.30 48.34 22,885,440 -0.47(-0.97%)
Sep 18, 2012 49.00 49.02 48.43 48.82 15,332,665 -0.35(-0.71%)
Sep 17, 2012 49.34 49.70 49.00 49.16 15,739,573 -0.38(-0.76%)
Sep 14, 2012 49.24 50.05 49.18 49.54 23,555,490 +0.65(+1.32%)
Sep 13, 2012 48.22 49.18 47.85 48.89 21,907,774 +0.78(+1.63%)
Sep 12, 2012 48.10 48.23 47.91 48.11 12,892,878 +0.29(+0.61%)
Sep 11, 2012 47.46 47.95 47.46 47.82 11,600,448 +0.50(+1.07%)
Sep 10, 2012 47.46 47.77 47.30 47.31 9,029,502 -0.21(-0.44%)
Sep 07, 2012 46.82 47.53 46.78 47.52 20,748,096 +0.81(+1.73%)
Sep 06, 2012 46.11 47.02 46.10 46.71 20,899,818 +0.96(+2.11%)
Sep 05, 2012 45.90 46.07 45.67 45.75 11,167,014 -0.17(-0.38%)
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.