Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 48.19 48.24 47.81 48.11 12,896,891 -0.23(-0.47%)
Sep 27, 2012 48.05 48.47 47.85 48.33 12,711,681 +0.65(+1.36%)
Sep 26, 2012 47.95 48.00 47.52 47.68 24,122,520 -0.46(-0.95%)
Sep 25, 2012 48.80 48.90 48.10 48.14 20,597,566 -0.53(-1.10%)
Sep 24, 2012 48.50 48.80 48.49 48.67 11,281,555 -0.25(-0.50%)
Sep 21, 2012 49.29 49.31 48.80 48.92 19,386,454 +0.05(+0.11%)
Sep 20, 2012 48.31 48.97 48.12 48.87 18,007,140 +0.14(+0.28%)
Sep 19, 2012 49.16 49.21 48.68 48.73 22,703,770 -0.48(-0.97%)
Sep 18, 2012 49.40 49.41 48.82 49.21 15,210,951 -0.35(-0.71%)
Sep 17, 2012 49.73 50.09 49.40 49.56 15,614,629 -0.38(-0.76%)
Sep 14, 2012 49.63 50.45 49.58 49.94 23,368,502 +0.65(+1.32%)
Sep 13, 2012 48.61 49.57 48.23 49.28 21,733,864 +0.79(+1.63%)
Sep 12, 2012 48.49 48.62 48.29 48.50 12,790,532 +0.29(+0.61%)
Sep 11, 2012 47.84 48.33 47.84 48.20 11,508,361 +0.51(+1.07%)
Sep 10, 2012 47.84 48.15 47.67 47.69 8,957,824 -0.21(-0.44%)
Sep 07, 2012 47.20 47.91 47.15 47.90 20,583,392 +0.82(+1.73%)
Sep 06, 2012 46.48 47.40 46.47 47.09 20,733,912 +0.97(+2.11%)
Sep 05, 2012 46.27 46.43 46.04 46.12 11,078,368 -0.18(-0.38%)
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.