Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.73 46.93 46.68 46.71 9,747,304 -0.02(-0.04%)
Dec 29, 2011 46.36 46.79 46.32 46.73 11,389,422 +0.48(+1.04%)
Dec 28, 2011 47.16 47.28 46.19 46.25 16,717,830 -0.90(-1.91%)
Dec 27, 2011 46.93 47.37 46.93 47.15 8,324,426 +0.12(+0.26%)
Dec 23, 2011 46.93 47.08 46.66 47.03 7,717,439 +0.81(+1.75%)
Dec 21, 2011 45.72 46.34 45.43 46.22 17,792,392 +0.51(+1.11%)
Dec 20, 2011 44.79 45.80 44.74 45.71 18,737,484 +1.80(+4.11%)
Dec 19, 2011 44.88 44.88 43.79 43.91 18,554,688 -0.78(-1.75%)
Dec 16, 2011 44.58 44.94 44.23 44.69 32,515,306 +0.47(+1.07%)
Dec 15, 2011 44.41 45.07 44.11 44.22 26,353,552 -0.19(-0.42%)
Dec 14, 2011 45.15 45.36 44.21 44.41 39,658,584 -1.29(-2.81%)
Dec 13, 2011 46.48 47.08 45.40 45.69 27,701,382 -0.43(-0.93%)
Dec 12, 2011 46.66 46.69 45.48 46.12 28,706,146 -1.10(-2.34%)
Dec 09, 2011 46.47 47.42 46.37 47.23 23,063,640 +1.05(+2.28%)
Dec 08, 2011 47.16 47.41 46.04 46.18 25,462,644 -1.33(-2.79%)
Dec 07, 2011 47.77 47.87 47.10 47.50 25,480,212 -0.46(-0.95%)
Dec 06, 2011 47.93 48.35 47.57 47.96 20,597,142 -0.01(-0.01%)
Dec 05, 2011 48.24 48.56 47.56 47.97 22,088,092 +0.59(+1.24%)
Dec 02, 2011 47.88 48.14 47.29 47.38 22,203,964 -0.04(-0.09%)
Dec 01, 2011 47.56 48.03 47.16 47.42 24,273,310 -0.26(-0.55%)
Nov 30, 2011 46.86 47.82 46.85 47.68 49,021,656 +2.49(+5.51%)
Nov 29, 2011 44.75 45.68 44.60 45.20 21,516,040 +0.64(+1.43%)
Nov 28, 2011 44.52 44.93 44.15 44.56 32,473,562 +1.61(+3.74%)
Nov 25, 2011 43.07 43.69 42.95 42.95 10,626,180 -0.31(-0.72%)
Nov 23, 2011 43.97 44.07 43.25 43.26 32,385,388 -1.35(-3.03%)
Nov 22, 2011 44.99 45.28 44.33 44.61 27,786,810 -0.42(-0.94%)
Nov 21, 2011 45.03 45.32 44.39 45.03 29,730,574 -0.82(-1.79%)
Nov 18, 2011 46.39 46.64 45.57 45.85 40,058,720 -0.28(-0.60%)
Nov 17, 2011 47.19 47.44 45.69 46.13 37,951,884 -1.08(-2.28%)
Nov 16, 2011 47.55 48.43 47.15 47.21 32,609,124 -0.72(-1.50%)
Nov 15, 2011 47.83 48.32 47.54 47.93 24,781,620 -0.05(-0.11%)
Nov 14, 2011 48.32 48.43 47.54 47.98 22,861,804 -0.64(-1.31%)
Nov 11, 2011 48.18 48.82 48.11 48.62 21,403,780 +0.98(+2.05%)
Nov 10, 2011 47.59 47.99 46.73 47.64 30,213,322 +0.81(+1.74%)
Nov 09, 2011 47.55 48.01 46.71 46.83 37,558,176 -2.17(-4.42%)
Nov 08, 2011 48.60 49.05 47.95 49.00 28,463,906 +0.79(+1.63%)
Nov 07, 2011 47.96 48.55 47.37 48.21 20,017,686 +0.26(+0.55%)
Nov 04, 2011 47.57 48.08 47.10 47.95 18,659,262 -0.04(-0.08%)
Nov 03, 2011 47.44 48.15 46.81 47.99 29,296,342 +1.23(+2.63%)
Nov 02, 2011 46.51 46.88 46.05 46.76 30,184,192 +1.37(+3.01%)
Nov 01, 2011 45.07 46.08 44.64 45.39 62,038,036 -1.51(-3.23%)
Oct 31, 2011 48.31 48.34 46.83 46.90 32,549,212 -2.24(-4.56%)
Oct 28, 2011 48.31 49.23 48.18 49.14 26,027,502 +0.33(+0.68%)
Oct 27, 2011 48.02 49.25 47.89 48.82 46,334,136 +2.07(+4.43%)
Oct 26, 2011 46.45 46.90 45.41 46.74 27,023,040 +0.99(+2.16%)
Oct 25, 2011 46.61 46.70 45.42 45.75 32,575,108 -0.98(-2.09%)
Oct 24, 2011 46.27 46.85 46.14 46.73 34,142,072 +0.61(+1.31%)
Oct 21, 2011 45.78 46.31 45.56 46.12 35,923,564 +0.83(+1.84%)
Oct 20, 2011 44.91 45.49 44.35 45.29 32,447,566 +0.35(+0.78%)
Oct 19, 2011 45.21 45.92 44.73 44.94 35,712,188 -0.47(-1.04%)
Oct 18, 2011 43.94 45.71 43.46 45.41 36,345,688 +1.41(+3.21%)
Oct 17, 2011 44.69 44.84 43.90 44.00 27,935,296 -0.81(-1.82%)
Oct 14, 2011 43.82 44.83 43.82 44.81 24,696,250 +1.72(+4.00%)
Oct 13, 2011 42.71 43.30 42.24 43.09 22,529,798 -0.06(-0.14%)
Oct 12, 2011 43.26 43.80 42.95 43.15 27,690,080 +0.23(+0.53%)
Oct 11, 2011 42.44 43.29 42.33 42.92 33,267,234 +0.09(+0.20%)
Oct 10, 2011 41.74 42.85 41.73 42.83 26,530,278 +1.86(+4.53%)
Oct 07, 2011 41.80 41.84 40.57 40.98 36,251,692 -0.51(-1.23%)
Oct 06, 2011 41.16 41.57 40.96 41.49 35,397,604 +0.77(+1.88%)
Oct 05, 2011 39.56 40.84 38.98 40.72 55,808,252 +1.45(+3.68%)
Oct 04, 2011 37.34 39.39 36.51 39.27 61,398,296 +1.24(+3.27%)
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.