Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.16 -1.77 (-1.97%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 49.93 50.55 49.92 50.50 28,971,962 +0.74(+1.48%)
Jun 29, 2011 49.35 50.10 49.11 49.76 31,812,820 +0.58(+1.17%)
Jun 28, 2011 48.21 49.21 48.17 49.19 23,660,786 +1.39(+2.92%)
Jun 27, 2011 47.37 48.09 47.26 47.79 29,385,428 +0.25(+0.54%)
Jun 24, 2011 48.46 48.57 47.47 47.54 25,463,072 -0.92(-1.89%)
Jun 23, 2011 47.95 48.53 47.22 48.46 67,820,656 -0.54(-1.09%)
Jun 22, 2011 48.98 49.65 48.83 48.99 27,695,104 -0.14(-0.29%)
Jun 21, 2011 48.51 49.37 48.48 49.13 34,609,152 +0.96(+1.99%)
Jun 20, 2011 47.96 48.30 47.95 48.17 25,904,162 +0.13(+0.27%)
Jun 17, 2011 48.59 48.67 47.73 48.04 40,897,268 -0.12(-0.25%)
Jun 16, 2011 48.11 48.61 47.68 48.16 37,834,916 +0.07(+0.15%)
Jun 15, 2011 48.63 49.07 47.82 48.09 53,372,616 -1.13(-2.29%)
Jun 14, 2011 48.82 49.46 48.81 49.22 34,260,608 +1.03(+2.13%)
Jun 13, 2011 48.99 49.35 47.73 48.19 41,558,148 -0.77(-1.58%)
Jun 10, 2011 49.55 49.65 48.88 48.97 31,401,558 -0.97(-1.94%)
Jun 09, 2011 49.51 50.20 49.41 49.93 25,865,718 +0.67(+1.36%)
Jun 08, 2011 49.27 49.87 49.16 49.27 37,523,636 +0.15(+0.30%)
Jun 07, 2011 49.51 49.80 49.04 49.12 28,798,382 +0.00(+0.00%)
Jun 06, 2011 50.15 50.36 49.01 49.12 35,099,188 -1.14(-2.26%)
Jun 03, 2011 49.49 50.74 49.39 50.26 33,513,048 +0.50(+1.01%)
May 24, 2011 49.56 50.30 49.55 49.75 37,228,164 +0.69(+1.42%)
May 23, 2011 48.97 49.33 48.75 49.06 30,387,604 -0.77(-1.55%)
May 20, 2011 49.85 50.26 49.23 49.83 40,515,556 -0.06(-0.12%)
May 19, 2011 50.11 50.32 49.47 49.89 29,236,478 +0.01(+0.01%)
May 18, 2011 49.12 50.24 48.93 49.89 38,686,328 +0.99(+2.02%)
May 17, 2011 48.67 49.13 48.27 48.90 45,092,224 +0.00(+0.00%)
May 16, 2011 49.07 49.90 48.77 48.90 42,147,884 -0.37(-0.76%)
May 13, 2011 49.75 49.98 48.83 49.27 54,861,704 -0.24(-0.49%)
May 12, 2011 49.35 49.91 48.60 49.51 58,209,012 -0.07(-0.15%)
May 11, 2011 50.75 50.80 49.22 49.59 61,752,376 -1.48(-2.89%)
May 10, 2011 50.82 51.30 50.42 51.06 26,606,246 +0.24(+0.47%)
May 09, 2011 50.18 51.06 50.09 50.82 36,281,040 +0.87(+1.75%)
May 06, 2011 50.30 51.05 49.40 49.95 52,754,760 +0.22(+0.44%)
May 05, 2011 50.02 50.52 49.14 49.73 66,625,492 -1.05(-2.08%)
May 04, 2011 51.59 51.60 50.34 50.78 44,551,536 -0.91(-1.77%)
May 03, 2011 52.62 52.73 51.24 51.70 43,050,024 -1.33(-2.51%)
May 02, 2011 52.90 53.07 52.70 53.03 26,600,662 -0.71(-1.33%)
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%)
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.