Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.82 50.11 49.48 50.01 24,926,564 +0.38(+0.77%)
Feb 25, 2011 49.03 49.67 48.91 49.63 18,481,050 +0.78(+1.59%)
Feb 24, 2011 49.68 49.71 48.56 48.85 35,159,500 -0.77(-1.55%)
Feb 23, 2011 48.84 49.91 48.75 49.62 50,515,948 +1.05(+2.17%)
Feb 22, 2011 49.27 49.71 48.34 48.57 38,996,172 -0.48(-0.97%)
Feb 18, 2011 48.95 49.16 48.61 49.05 19,485,672 +0.20(+0.42%)
Feb 17, 2011 48.36 48.95 48.28 48.84 16,954,172 +0.48(+0.99%)
Feb 16, 2011 47.98 48.42 47.82 48.36 24,980,528 +0.64(+1.33%)
Feb 15, 2011 48.15 48.24 47.52 47.73 17,970,628 -0.50(-1.04%)
Feb 14, 2011 47.11 48.29 47.11 48.23 23,904,830 +1.04(+2.20%)
Feb 11, 2011 47.01 47.45 46.88 47.19 29,633,540 -0.01(-0.01%)
Feb 10, 2011 46.49 47.28 46.44 47.20 26,391,028 +0.48(+1.02%)
Feb 09, 2011 47.11 47.28 46.39 46.72 25,633,646 -0.60(-1.26%)
Feb 08, 2011 47.40 47.48 46.90 47.32 24,492,784 -0.16(-0.34%)
Feb 07, 2011 47.40 47.90 47.40 47.48 25,400,320 +0.27(+0.58%)
Feb 04, 2011 47.43 47.49 46.95 47.21 20,855,116 -0.12(-0.26%)
Feb 03, 2011 47.31 47.40 46.73 47.33 22,794,620 +0.03(+0.05%)
Feb 02, 2011 47.12 47.65 47.01 47.30 21,295,626 -0.04(-0.08%)
Feb 01, 2011 46.77 47.38 45.35 47.34 32,103,176 +0.76(+1.63%)
Jan 31, 2011 45.67 46.58 45.52 46.58 39,439,448 +1.30(+2.87%)
Jan 28, 2011 45.40 45.63 45.12 45.28 37,193,828 -0.20(-0.43%)
Jan 27, 2011 45.72 45.82 45.24 45.48 23,546,018 -0.27(-0.58%)
Jan 26, 2011 44.83 45.87 44.80 45.75 38,035,676 +1.07(+2.40%)
Jan 25, 2011 44.70 44.77 44.17 44.68 24,839,422 -0.13(-0.29%)
Jan 24, 2011 44.57 44.91 44.40 44.80 20,575,706 +0.17(+0.37%)
Jan 21, 2011 44.86 44.97 44.39 44.64 22,886,430 +0.24(+0.53%)
Jan 20, 2011 44.38 44.54 43.77 44.40 36,398,640 -0.32(-0.71%)
Jan 19, 2011 45.35 45.37 44.65 44.72 23,753,638 -0.55(-1.21%)
Jan 18, 2011 44.96 45.30 44.82 45.27 19,684,770 +0.28(+0.62%)
Jan 14, 2011 44.45 45.00 44.24 44.99 21,993,460 +0.48(+1.08%)
Jan 13, 2011 44.70 44.80 44.35 44.51 18,093,508 -0.12(-0.28%)
Jan 12, 2011 44.42 44.66 44.21 44.63 17,315,742 +0.60(+1.37%)
Jan 11, 2011 43.59 44.08 43.53 44.03 17,857,388 +0.72(+1.66%)
Jan 10, 2011 43.35 43.39 42.98 43.31 16,969,442 -0.17(-0.40%)
Jan 07, 2011 43.19 43.58 43.05 43.48 17,403,150 +0.31(+0.72%)
Jan 06, 2011 43.73 43.75 42.98 43.17 17,986,478 -0.41(-0.95%)
Jan 05, 2011 43.19 43.66 43.03 43.58 17,729,420 +0.17(+0.40%)
Jan 04, 2011 44.06 44.06 43.00 43.41 22,836,178 -0.38(-0.86%)
Jan 03, 2011 43.88 44.06 43.68 43.79 16,011,041 +0.32(+0.75%)
Dec 31, 2010 43.38 43.62 43.26 43.46 6,979,381 +0.06(+0.15%)
Dec 30, 2010 43.40 43.60 43.24 43.40 9,397,905 +0.04(+0.09%)
Dec 29, 2010 43.08 43.47 43.00 43.36 8,687,478 +0.43(+0.99%)
Dec 28, 2010 42.83 43.00 42.74 42.93 8,094,111 +0.16(+0.37%)
Dec 27, 2010 42.72 42.85 42.61 42.77 6,506,209 -0.15(-0.36%)
Dec 23, 2010 42.76 42.98 42.74 42.93 7,116,565 +0.12(+0.28%)
Dec 22, 2010 42.79 42.85 42.66 42.81 12,335,870 +0.15(+0.34%)
Dec 21, 2010 42.47 42.71 42.33 42.66 13,667,133 +0.43(+1.01%)
Dec 20, 2010 42.12 42.37 41.88 42.23 16,072,012 +0.27(+0.65%)
Dec 17, 2010 41.93 42.02 41.77 41.96 17,785,714 +0.01(+0.03%)
Dec 16, 2010 41.70 41.96 41.37 41.94 17,391,384 +0.23(+0.56%)
Dec 15, 2010 41.76 42.08 41.59 41.71 17,533,932 -0.23(-0.54%)
Dec 14, 2010 42.18 42.30 41.80 41.94 18,162,386 -0.20(-0.47%)
Dec 13, 2010 42.04 42.46 41.98 42.13 20,331,322 +0.35(+0.85%)
Dec 10, 2010 41.70 41.82 41.52 41.78 13,685,196 +0.17(+0.41%)
Dec 09, 2010 41.72 41.81 41.23 41.61 17,275,668 +0.10(+0.23%)
Dec 08, 2010 41.75 41.94 41.25 41.51 20,127,124 -0.20(-0.47%)
Dec 07, 2010 42.41 42.48 41.61 41.71 36,181,008 -0.16(-0.38%)
Dec 06, 2010 41.70 41.97 41.66 41.87 18,912,616 +0.14(+0.33%)
Dec 03, 2010 41.30 41.80 41.28 41.73 15,804,008 +0.18(+0.44%)
Dec 02, 2010 40.92 41.57 40.92 41.54 27,883,718 +0.61(+1.49%)
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.