Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.40 47.98 47.39 47.94 30,520,576 +0.70(+1.48%)
Jun 29, 2011 46.84 47.56 46.62 47.24 33,513,284 +0.55(+1.17%)
Jun 28, 2011 45.76 46.71 45.72 46.69 24,925,506 +1.32(+2.92%)
Jun 27, 2011 44.97 45.65 44.86 45.37 30,956,144 +0.24(+0.54%)
Jun 24, 2011 46.00 46.11 45.06 45.13 26,824,128 -0.87(-1.89%)
Jun 23, 2011 45.52 46.07 44.82 46.00 71,445,816 -0.51(-1.09%)
Jun 22, 2011 46.49 47.13 46.35 46.51 29,175,468 -0.13(-0.29%)
Jun 21, 2011 46.05 46.86 46.02 46.64 36,459,088 +0.91(+1.99%)
Jun 20, 2011 45.53 45.84 45.52 45.73 27,288,796 +0.12(+0.27%)
Jun 17, 2011 46.12 46.20 45.31 45.61 43,083,316 -0.11(-0.25%)
Jun 16, 2011 45.67 46.14 45.26 45.72 39,857,524 +0.07(+0.15%)
Jun 15, 2011 46.16 46.58 45.40 45.65 56,225,852 -1.07(-2.29%)
Jun 14, 2011 46.34 46.95 46.33 46.72 36,092,140 +0.98(+2.13%)
Jun 13, 2011 46.51 46.84 45.31 45.75 43,779,796 -0.74(-1.58%)
Jun 10, 2011 47.03 47.13 46.40 46.48 33,080,248 -0.92(-1.94%)
Jun 09, 2011 47.00 47.65 46.91 47.40 27,248,466 +0.63(+1.36%)
Jun 08, 2011 46.77 47.34 46.67 46.77 39,529,604 +0.14(+0.30%)
Jun 07, 2011 47.00 47.27 46.55 46.63 30,337,908 +0.00(+0.00%)
Jun 06, 2011 47.60 47.80 46.53 46.63 36,975,548 -1.08(-2.26%)
Jun 03, 2011 46.98 48.16 46.89 47.70 35,304,616 +0.48(+1.01%)
May 24, 2011 47.05 47.75 47.03 47.23 39,218,336 +0.66(+1.42%)
May 23, 2011 46.48 46.82 46.27 46.57 32,012,088 -0.74(-1.55%)
May 20, 2011 47.32 47.71 46.73 47.31 42,681,468 -0.06(-0.12%)
May 19, 2011 47.57 47.77 46.96 47.36 30,799,424 +0.01(+0.01%)
May 18, 2011 46.63 47.69 46.45 47.36 40,754,452 +0.94(+2.02%)
May 17, 2011 46.20 46.64 45.82 46.42 47,502,800 +0.00(+0.00%)
May 16, 2011 46.58 47.37 46.30 46.42 44,401,056 -0.35(-0.76%)
May 13, 2011 47.22 47.45 46.35 46.77 57,794,544 -0.23(-0.49%)
May 12, 2011 46.84 47.38 46.13 47.00 61,320,796 -0.07(-0.15%)
May 11, 2011 48.17 48.22 46.72 47.07 65,053,584 -1.40(-2.89%)
May 10, 2011 48.24 48.70 47.86 48.47 28,028,582 +0.23(+0.47%)
May 09, 2011 47.64 48.47 47.55 48.24 38,220,580 +0.83(+1.75%)
May 06, 2011 47.75 48.46 46.89 47.41 55,574,964 +0.21(+0.44%)
May 05, 2011 47.48 47.95 46.64 47.20 70,187,208 -1.00(-2.08%)
May 04, 2011 48.97 48.98 47.79 48.21 46,933,208 -0.87(-1.77%)
May 03, 2011 49.95 50.06 48.64 49.07 45,351,424 -1.26(-2.51%)
May 02, 2011 50.22 50.38 50.02 50.34 28,022,702 -0.68(-1.33%)
Apr 29, 2011 50.28 51.03 50.25 51.01 15,663,349 +0.75(+1.49%)
Apr 28, 2011 50.10 50.42 49.79 50.27 23,661,288 -0.01(-0.01%)
Apr 27, 2011 50.50 50.52 49.43 50.27 29,528,830 -0.03(-0.05%)
Apr 26, 2011 49.96 50.37 49.74 50.30 14,509,982 +0.49(+0.99%)
Apr 25, 2011 50.04 50.11 49.49 49.80 11,164,300 -0.26(-0.52%)
Apr 21, 2011 49.94 50.20 49.70 50.06 19,952,298 +0.23(+0.46%)
Apr 20, 2011 49.63 49.86 49.39 49.83 35,409,108 +1.15(+2.36%)
Apr 19, 2011 48.17 48.81 48.14 48.69 23,762,414 +0.49(+1.01%)
Apr 18, 2011 48.20 48.42 47.66 48.20 31,628,434 -0.73(-1.49%)
Apr 15, 2011 48.66 49.00 48.28 48.93 24,090,864 +0.40(+0.82%)
Apr 14, 2011 47.93 48.67 47.76 48.53 32,615,822 +0.33(+0.68%)
Apr 13, 2011 48.44 48.60 47.83 48.20 42,346,544 +0.26(+0.54%)
Apr 12, 2011 48.97 49.00 47.73 47.94 60,095,176 -1.59(-3.22%)
Apr 11, 2011 50.55 50.65 49.36 49.54 27,915,278 -1.00(-1.97%)
Apr 08, 2011 50.72 50.95 50.25 50.53 30,203,444 +0.18(+0.35%)
Apr 07, 2011 50.26 50.56 49.90 50.35 23,386,908 +0.00(+0.00%)
Apr 06, 2011 51.15 51.28 50.13 50.35 25,992,302 -0.53(-1.05%)
Apr 05, 2011 50.69 51.17 50.64 50.89 30,485,616 +0.15(+0.30%)
Apr 04, 2011 50.94 51.06 50.66 50.73 11,794,728 +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.