Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.85 -0.30 (-0.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 55.54 55.77 55.36 55.38 9,874,119 -0.16(-0.29%)
Mar 27, 2013 55.06 55.64 54.91 55.54 8,154,811 +0.18(+0.33%)
Mar 26, 2013 55.08 55.43 54.99 55.36 9,925,442 +0.58(+1.06%)
Mar 25, 2013 55.21 55.44 54.55 54.78 14,090,238 -0.21(-0.38%)
Mar 22, 2013 54.71 55.08 54.68 54.99 11,319,678 +0.43(+0.79%)
Mar 21, 2013 54.57 55.00 54.52 54.56 11,853,407 -0.28(-0.51%)
Mar 20, 2013 54.93 55.02 54.52 54.84 9,770,497 +0.31(+0.56%)
Mar 19, 2013 55.23 55.23 54.04 54.53 17,688,184 -0.61(-1.10%)
Mar 18, 2013 54.88 55.47 54.84 55.14 11,523,232 -0.45(-0.80%)
Mar 15, 2013 55.61 55.83 55.35 55.59 16,105,192 -0.04(-0.08%)
Mar 14, 2013 54.97 55.71 54.97 55.63 15,809,723 +0.75(+1.37%)
Mar 13, 2013 54.92 55.09 54.74 54.88 11,194,775 -0.13(-0.23%)
Mar 12, 2013 54.99 55.30 54.83 55.00 12,260,048 +0.06(+0.11%)
Mar 11, 2013 54.73 55.03 54.50 54.94 11,743,264 +0.03(+0.05%)
Mar 08, 2013 54.87 55.00 54.57 54.91 11,244,228 +0.26(+0.48%)
Mar 07, 2013 54.50 54.74 54.25 54.65 12,177,983 +0.28(+0.51%)
Mar 06, 2013 54.54 54.64 54.17 54.37 11,795,178 +0.06(+0.12%)
Mar 05, 2013 54.32 54.52 54.09 54.31 14,362,356 +0.35(+0.64%)
Mar 04, 2013 53.89 54.04 53.43 53.96 14,990,766 -0.12(-0.22%)
Mar 01, 2013 53.79 54.18 53.55 54.08 19,077,390 +0.07(+0.13%)
Feb 28, 2013 54.05 54.55 54.01 54.01 14,297,695 -0.11(-0.21%)
Feb 27, 2013 53.15 54.27 53.15 54.12 15,814,897 +0.81(+1.53%)
Feb 26, 2013 53.08 53.44 52.46 53.31 24,239,576 +0.52(+0.99%)
Feb 25, 2013 54.56 54.73 52.75 52.79 19,861,772 -1.42(-2.62%)
Feb 22, 2013 53.98 54.23 53.55 54.20 9,442,624 +0.56(+1.05%)
Feb 21, 2013 53.75 53.84 53.24 53.64 17,638,534 -0.38(-0.69%)
Feb 20, 2013 55.15 55.16 53.97 54.02 18,365,292 -1.15(-2.09%)
Feb 19, 2013 54.74 55.22 54.73 55.17 11,071,454 +0.63(+1.16%)
Feb 15, 2013 55.10 55.12 54.24 54.54 20,624,052 -0.63(-1.15%)
Feb 14, 2013 54.59 55.28 54.43 55.17 10,515,808 +0.47(+0.86%)
Feb 13, 2013 54.56 54.75 54.52 54.70 8,188,802 +0.19(+0.36%)
Feb 12, 2013 54.48 54.60 54.19 54.50 10,360,451 +0.15(+0.27%)
Feb 11, 2013 54.64 54.64 54.28 54.36 10,012,890 -0.27(-0.50%)
Feb 08, 2013 54.20 54.65 54.20 54.63 13,590,449 +0.51(+0.94%)
Feb 07, 2013 54.22 54.34 53.76 54.12 17,161,658 -0.14(-0.26%)
Feb 06, 2013 53.93 54.28 53.77 54.26 16,378,498 +0.50(+0.93%)
Feb 04, 2013 53.81 54.00 53.73 53.76 15,353,731 -0.51(-0.95%)
Feb 01, 2013 54.06 54.34 53.64 54.27 16,999,744 +0.50(+0.93%)
Jan 31, 2013 53.78 54.05 53.58 53.77 15,125,447 -0.18(-0.34%)
Jan 30, 2013 54.34 54.64 53.86 53.95 14,302,000 -0.27(-0.50%)
Jan 29, 2013 53.51 54.33 53.49 54.23 16,751,846 +0.86(+1.62%)
Jan 28, 2013 53.66 53.66 53.05 53.36 10,717,929 -0.09(-0.17%)
Jan 25, 2013 53.21 53.57 53.12 53.45 11,213,622 +0.50(+0.95%)
Jan 24, 2013 52.86 53.39 52.81 52.95 12,688,059 +0.15(+0.29%)
Jan 23, 2013 52.86 52.95 52.60 52.80 10,312,386 -0.18(-0.34%)
Jan 22, 2013 52.39 53.05 52.24 52.98 14,599,684 +0.50(+0.95%)
Jan 18, 2013 52.01 52.48 51.90 52.48 19,284,586 +0.51(+0.99%)
Jan 17, 2013 51.90 52.30 51.75 51.97 15,106,349 +0.33(+0.64%)
Jan 16, 2013 51.33 51.65 51.25 51.64 12,349,096 +0.23(+0.45%)
Jan 15, 2013 50.99 51.45 50.88 51.41 13,865,582 +0.23(+0.45%)
Jan 14, 2013 51.15 51.33 51.00 51.18 12,078,564 +0.01(+0.01%)
Jan 11, 2013 51.17 51.25 50.99 51.17 9,157,551 +0.06(+0.12%)
Jan 10, 2013 51.07 51.20 50.79 51.11 12,034,945 +0.46(+0.91%)
Jan 09, 2013 50.88 50.94 50.44 50.65 10,604,771 -0.08(-0.16%)
Jan 08, 2013 50.76 50.78 50.42 50.74 10,609,322 -0.17(-0.33%)
Jan 07, 2013 51.06 51.06 50.71 50.90 11,469,143 -0.40(-0.77%)
Jan 04, 2013 50.81 51.37 50.78 51.30 13,374,140 +0.56(+1.11%)
Jan 03, 2013 50.67 51.19 50.44 50.74 14,076,339 -0.01(-0.02%)
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.