Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 52.97 53.76 52.94 53.74 14,868,497 +0.79(+1.49%)
Apr 28, 2011 52.78 53.11 52.45 52.95 22,460,574 -0.01(-0.01%)
Apr 27, 2011 53.20 53.22 52.07 52.96 28,030,362 -0.03(-0.05%)
Apr 26, 2011 52.63 53.07 52.40 52.99 13,773,659 +0.52(+0.99%)
Apr 25, 2011 52.71 52.79 52.14 52.47 10,597,756 -0.27(-0.52%)
Apr 21, 2011 52.61 52.88 52.36 52.74 18,939,800 +0.24(+0.46%)
Apr 20, 2011 52.28 52.53 52.03 52.50 33,612,236 +1.21(+2.36%)
Apr 19, 2011 50.74 51.42 50.72 51.29 22,556,568 +0.51(+1.01%)
Apr 18, 2011 50.78 51.01 50.21 50.78 30,023,418 -0.77(-1.49%)
Apr 15, 2011 51.26 51.62 50.86 51.54 22,868,350 +0.42(+0.82%)
Apr 14, 2011 50.50 51.27 50.31 51.12 30,960,702 +0.35(+0.68%)
Apr 13, 2011 51.03 51.20 50.38 50.78 40,197,628 +0.27(+0.54%)
Apr 12, 2011 51.59 51.62 50.28 50.51 57,045,588 -1.68(-3.22%)
Apr 11, 2011 53.25 53.35 52.00 52.18 26,498,690 -1.05(-1.97%)
Apr 08, 2011 53.43 53.67 52.93 53.23 28,670,742 +0.19(+0.35%)
Apr 07, 2011 52.95 53.27 52.57 53.05 22,200,116 +0.00(+0.00%)
Apr 06, 2011 53.89 54.02 52.81 53.05 24,673,298 -0.56(-1.05%)
Apr 05, 2011 53.40 53.91 53.35 53.61 28,938,596 +0.16(+0.30%)
Apr 04, 2011 53.66 53.79 53.37 53.45 11,196,193 +0.03(+0.06%)
Apr 01, 2011 53.72 53.88 53.27 53.41 19,356,228 +0.16(+0.30%)
Mar 31, 2011 53.71 54.07 53.23 53.25 28,235,988 -0.17(-0.32%)
Mar 30, 2011 53.43 53.43 53.43 53.43 28,520,796 +0.37(+0.69%)
Mar 29, 2011 52.35 53.17 52.17 53.06 25,398,778 +0.64(+1.22%)
Mar 28, 2011 52.42 53.02 52.31 52.42 21,185,648 -0.13(-0.24%)
Mar 25, 2011 52.13 52.69 51.94 52.55 17,443,524 +0.47(+0.90%)
Mar 24, 2011 52.10 52.17 51.52 52.08 23,053,672 +0.19(+0.36%)
Mar 23, 2011 51.74 52.06 51.41 51.89 15,119,740 +0.13(+0.26%)
Mar 22, 2011 51.88 52.06 51.59 51.76 15,001,368 -0.11(-0.22%)
Mar 21, 2011 51.76 51.88 51.64 51.87 25,704,304 +1.53(+3.04%)
Mar 18, 2011 51.20 51.32 50.28 50.34 36,229,108 -0.24(-0.47%)
Mar 17, 2011 50.05 50.84 49.72 50.58 31,464,896 +1.24(+2.52%)
Mar 16, 2011 50.03 50.45 48.57 49.33 47,556,628 -0.55(-1.09%)
Mar 15, 2011 49.66 50.32 49.52 49.88 33,007,330 -0.38(-0.75%)
Mar 14, 2011 49.75 50.43 49.49 50.26 24,683,836 +0.27(+0.55%)
Mar 11, 2011 48.80 50.35 48.60 49.99 36,380,756 +0.85(+1.73%)
Mar 10, 2011 50.31 50.32 48.99 49.13 54,342,644 -1.86(-3.64%)
Mar 09, 2011 51.18 51.52 50.83 50.99 20,443,944 -0.35(-0.69%)
Mar 08, 2011 51.74 51.78 50.83 51.34 24,323,938 -0.43(-0.82%)
Mar 07, 2011 52.48 52.72 51.48 51.77 22,044,900 -0.37(-0.70%)
Mar 04, 2011 52.46 52.52 51.72 52.14 21,236,724 -0.33(-0.63%)
Mar 03, 2011 51.91 52.52 51.75 52.47 17,023,400 +0.89(+1.72%)
Mar 02, 2011 51.15 51.68 50.77 51.58 22,603,378 +0.29(+0.57%)
Mar 01, 2011 52.58 52.63 51.23 51.29 30,354,924 -0.98(-1.87%)
Feb 28, 2011 52.07 52.37 51.71 52.27 23,850,914 +0.40(+0.77%)
Feb 25, 2011 51.24 51.91 51.12 51.87 17,683,544 +0.81(+1.59%)
Feb 24, 2011 51.92 51.95 50.75 51.06 33,642,272 -0.80(-1.55%)
Feb 23, 2011 51.04 52.16 50.95 51.86 48,336,048 +1.10(+2.17%)
Feb 22, 2011 51.49 51.95 50.52 50.76 37,313,380 -0.50(-0.97%)
Feb 18, 2011 51.16 51.38 50.81 51.26 18,644,812 +0.21(+0.42%)
Feb 17, 2011 50.54 51.16 50.45 51.04 16,222,554 +0.50(+0.99%)
Feb 16, 2011 50.15 50.60 49.98 50.55 23,902,552 +0.67(+1.33%)
Feb 15, 2011 50.33 50.42 49.67 49.88 17,195,146 -0.53(-1.04%)
Feb 14, 2011 49.23 50.47 49.23 50.41 22,873,272 +1.08(+2.20%)
Feb 11, 2011 49.13 49.59 49.00 49.32 28,354,772 -0.01(-0.01%)
Feb 10, 2011 48.59 49.41 48.54 49.33 25,252,184 +0.50(+1.02%)
Feb 09, 2011 49.23 49.41 48.48 48.83 24,527,484 -0.62(-1.26%)
Feb 08, 2011 49.54 49.62 49.02 49.45 23,435,854 -0.17(-0.34%)
Feb 07, 2011 49.54 50.06 49.53 49.62 24,304,228 +0.29(+0.58%)
Feb 04, 2011 49.57 49.63 49.07 49.33 19,955,162 -0.13(-0.26%)
Feb 03, 2011 49.45 49.54 48.84 49.46 21,810,972 +0.03(+0.05%)
Feb 02, 2011 49.25 49.80 49.13 49.43 20,376,662 -0.04(-0.08%)
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.