Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.33 +0.93 (+1.00%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.82 46.01 45.38 45.42 18,423,938 -0.50(-1.09%)
Jul 30, 2012 45.73 46.10 45.59 45.93 14,924,428 +0.13(+0.28%)
Jul 27, 2012 45.24 45.97 44.93 45.80 23,552,568 +0.80(+1.77%)
Jul 26, 2012 44.43 45.15 44.40 45.00 21,528,838 +1.25(+2.85%)
Jul 25, 2012 43.89 44.07 43.38 43.75 14,565,870 +0.03(+0.07%)
Jul 24, 2012 44.45 44.50 43.15 43.72 19,410,366 -0.71(-1.60%)
Jul 23, 2012 43.93 44.52 43.65 44.43 19,502,576 -0.43(-0.96%)
Jul 20, 2012 44.62 44.88 44.41 44.86 20,953,002 +0.10(+0.23%)
Jul 19, 2012 44.80 44.90 44.48 44.76 21,450,428 +0.14(+0.31%)
Jul 18, 2012 44.08 44.67 43.99 44.62 23,793,620 +0.38(+0.87%)
Jul 17, 2012 43.94 44.28 43.24 44.24 27,575,898 +0.55(+1.25%)
Jul 16, 2012 43.41 43.89 43.15 43.69 17,379,296 +0.14(+0.33%)
Jul 13, 2012 42.97 43.58 42.91 43.55 15,655,008 +0.75(+1.75%)
Jul 12, 2012 42.43 43.02 42.27 42.80 29,698,274 -0.14(-0.33%)
Jul 11, 2012 42.59 43.15 42.48 42.94 32,145,542 +0.57(+1.35%)
Jul 10, 2012 43.30 43.43 42.16 42.37 28,828,650 -0.67(-1.56%)
Jul 09, 2012 43.20 43.28 42.73 43.04 14,664,609 -0.20(-0.45%)
Jul 06, 2012 43.09 43.43 42.89 43.23 17,159,730 -0.53(-1.21%)
Jul 05, 2012 44.08 44.11 43.60 43.76 18,616,602 -0.58(-1.31%)
Jul 03, 2012 43.65 44.80 43.61 44.34 24,063,498 +1.04(+2.39%)
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.