Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.