Indicators

Energy Select Sector SPDR (NY: XLE )

89.66 +1.75 (+1.98%)

Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.