Energy Select Sector SPDR (NY: XLE )

38.91 USD -0.46 (-1.17%)
Official Closing Price Updated: 2:16 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 71.80 71.85 69.60 69.71 21,900,645 -3.33(-4.56%)
Oct 28, 2011 71.80 73.17 71.60 73.04 17,512,530 +0.49(+0.68%)
Oct 27, 2011 71.37 73.19 71.18 72.55 31,175,792 +3.08(+4.43%)
Oct 26, 2011 69.04 69.71 67.49 69.47 18,182,375 +1.47(+2.16%)
Oct 25, 2011 69.28 69.41 67.50 68.00 21,918,068 -1.45(-2.09%)
Oct 24, 2011 68.76 69.63 68.57 69.45 22,972,396 +0.90(+1.31%)
Oct 21, 2011 68.04 68.83 67.71 68.55 24,171,069 +1.24(+1.84%)
Oct 20, 2011 66.75 67.61 65.92 67.31 21,832,253 +0.52(+0.78%)
Oct 19, 2011 67.19 68.24 66.48 66.79 24,028,845 -0.70(-1.04%)
Oct 18, 2011 65.31 67.94 64.59 67.49 24,455,093 +2.10(+3.21%)
Oct 17, 2011 66.42 66.64 65.24 65.39 18,796,184 -1.21(-1.82%)
Oct 14, 2011 65.13 66.62 65.12 66.60 16,616,802 +2.56(+4.00%)
Oct 13, 2011 63.48 64.36 62.78 64.04 15,159,110 -0.09(-0.14%)
Oct 12, 2011 64.30 65.10 63.84 64.13 18,631,193 +0.34(+0.53%)
Oct 11, 2011 63.07 64.33 62.91 63.79 22,383,763 +0.13(+0.20%)
Oct 10, 2011 62.03 63.69 62.02 63.66 17,850,822 +2.76(+4.53%)
Oct 07, 2011 62.13 62.18 60.29 60.90 24,391,848 -0.76(-1.23%)
Oct 06, 2011 61.17 61.78 60.88 61.66 23,817,175 +1.14(+1.88%)
Oct 05, 2011 58.80 60.70 57.93 60.52 37,550,422 +2.15(+3.68%)
Oct 04, 2011 55.50 58.54 54.26 58.37 41,311,669 +1.85(+3.27%)
Oct 03, 2011 57.85 58.51 56.47 56.52 35,008,603 -1.99(-3.40%)
Sep 30, 2011 59.23 59.96 58.51 58.51 29,734,394 -1.77(-2.94%)
Sep 29, 2011 61.25 61.33 59.06 60.28 22,869,478 +0.57(+0.95%)
Sep 28, 2011 61.84 62.41 59.59 59.71 23,089,284 -2.02(-3.27%)
Sep 27, 2011 62.64 63.33 61.38 61.73 32,486,164 +0.89(+1.46%)
Sep 26, 2011 59.13 60.97 57.95 60.84 34,392,934 +2.14(+3.65%)
Sep 23, 2011 58.58 59.58 58.37 58.70 32,795,330 -0.64(-1.08%)
Sep 22, 2011 60.67 60.70 58.26 59.34 37,951,765 -3.55(-5.64%)
Sep 21, 2011 65.44 65.68 62.83 62.89 26,654,163 -2.73(-4.16%)
Sep 20, 2011 66.34 67.17 65.52 65.62 20,004,897 -0.41(-0.62%)
Sep 19, 2011 65.45 66.63 64.75 66.03 20,629,422 -1.06(-1.58%)
Sep 16, 2011 67.51 67.76 66.32 67.09 23,036,372 -0.42(-0.61%)
Sep 15, 2011 67.01 67.57 66.45 67.50 17,330,998 +1.31(+1.99%)
Sep 14, 2011 65.77 67.12 64.48 66.19 25,704,319 +0.81(+1.24%)
Sep 13, 2011 65.49 65.83 64.19 65.38 28,204,428 +0.18(+0.28%)
Sep 12, 2011 63.76 65.34 63.34 65.19 25,756,810 +0.31(+0.47%)
Sep 09, 2011 66.23 66.55 64.42 64.89 35,041,367 -2.22(-3.31%)
Sep 08, 2011 67.57 68.56 66.73 67.11 18,489,005 -0.79(-1.16%)
Sep 07, 2011 66.71 67.94 66.61 67.90 18,498,188 +2.40(+3.66%)
Sep 06, 2011 64.11 65.60 63.57 65.50 19,348,189 -0.72(-1.09%)
Sep 02, 2011 66.31 66.90 65.65 66.22 20,854,704 -1.90(-2.79%)
Sep 01, 2011 68.75 69.65 67.96 68.12 21,294,185 -0.52(-0.76%)
Aug 31, 2011 68.75 69.64 67.99 68.64 24,473,254 +0.51(+0.75%)
Aug 30, 2011 67.27 68.60 66.72 68.13 19,838,268 +0.40(+0.59%)
Aug 29, 2011 66.85 67.82 66.33 67.73 35,543,184 +1.92(+2.92%)
Aug 26, 2011 63.92 66.10 63.11 65.81 23,836,256 +1.25(+1.94%)
Aug 25, 2011 66.42 66.81 64.22 64.56 26,774,975 -1.39(-2.11%)
Aug 24, 2011 65.18 66.07 64.60 65.95 18,867,723 +0.39(+0.59%)
Aug 23, 2011 63.14 65.61 62.71 65.56 35,852,101 +2.83(+4.51%)
Aug 22, 2011 65.17 65.19 62.50 62.73 24,531,339 -0.51(-0.81%)
Aug 19, 2011 63.39 65.48 63.00 63.24 27,319,588 -1.14(-1.77%)
Aug 18, 2011 66.21 66.36 63.66 64.38 37,245,875 -3.96(-5.79%)
Aug 17, 2011 68.83 69.60 67.90 68.34 21,663,873 +0.27(+0.40%)
Aug 16, 2011 68.33 69.05 67.29 68.07 29,944,817 -1.15(-1.66%)
Aug 15, 2011 67.85 69.35 67.83 69.22 29,309,542 +2.26(+3.38%)
Aug 12, 2011 67.46 67.85 66.53 66.96 26,552,954 +0.49(+0.74%)
Aug 11, 2011 63.60 67.46 63.21 66.47 41,905,661 +3.28(+5.19%)
Aug 10, 2011 64.60 65.78 62.93 63.19 49,353,817 -2.26(-3.45%)
Aug 09, 2011 67.39 65.49 61.10 65.45 50,399,023 +3.17(+5.09%)
Aug 08, 2011 65.31 66.38 62.00 62.28 55,984,398 -5.79(-8.51%)
Aug 05, 2011 69.57 70.16 64.47 68.07 66,409,612 -0.66(-0.96%)
Aug 04, 2011 72.41 72.49 68.27 68.73 54,526,895 -5.06(-6.85%)
Aug 03, 2011 74.32 74.36 72.05 73.79 35,563,568 -0.43(-0.58%)
Aug 02, 2011 75.91 76.70 74.19 74.21 27,199,704 -2.12(-2.78%)
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.