Indicators

Energy Select Sector SPDR (NY: XLE )

88.96 +1.05 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.54	45.90	45.41	45.87	11,817,324	+0.28(+0.62%)
Apr 27, 2012	45.72	45.75	45.36	45.59	9,590,329	-0.02(-0.04%)
Apr 26, 2012	44.91	45.63	44.84	45.61	17,440,644	+0.48(+1.06%)
Apr 25, 2012	44.96	45.16	44.66	45.13	22,741,380	+0.44(+0.99%)
Apr 24, 2012	44.52	44.83	44.31	44.69	15,399,139	+0.33(+0.74%)
Apr 23, 2012	43.66	44.48	43.58	44.36	26,443,210	-0.05(-0.10%)
Apr 20, 2012	44.93	45.15	44.39	44.40	23,451,422	-0.10(-0.23%)
Apr 19, 2012	44.59	44.94	44.34	44.51	32,572,462	-0.06(-0.13%)
Apr 18, 2012	44.52	44.84	44.43	44.56	16,764,318	-0.09(-0.20%)
Apr 17, 2012	44.34	44.88	44.31	44.65	19,809,804	+0.71(+1.63%)
Apr 16, 2012	44.42	44.56	43.75	43.94	23,490,848	-0.30(-0.67%)
Apr 13, 2012	44.72	44.85	44.14	44.23	20,358,970	-0.68(-1.51%)
Apr 12, 2012	43.99	45.02	43.96	44.91	23,387,516	+0.96(+2.18%)
Apr 11, 2012	44.43	44.56	43.86	43.95	19,918,084	+0.01(+0.03%)
Apr 10, 2012	44.76	44.83	43.85	43.94	34,094,676	-0.88(-1.96%)
Apr 09, 2012	44.70	45.16	44.65	44.82	22,410,156	-0.57(-1.26%)
Apr 05, 2012	45.49	46.03	45.34	45.39	14,876,653	-0.26(-0.56%)
Apr 04, 2012	45.68	45.89	45.41	45.65	24,585,624	-0.59(-1.28%)
Apr 03, 2012	46.55	46.62	45.77	46.24	21,734,926	-0.41(-0.87%)

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.