Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.36 44.55 44.31 44.34 10,268,448 -0.02(-0.04%)
Dec 29, 2011 44.01 44.41 43.97 44.36 11,998,363 +0.46(+1.04%)
Dec 28, 2011 44.77 44.88 43.85 43.90 17,611,658 -0.85(-1.91%)
Dec 27, 2011 44.55 44.96 44.55 44.76 8,769,496 +0.12(+0.26%)
Dec 23, 2011 44.55 44.69 44.29 44.64 8,130,055 +0.77(+1.75%)
Dec 21, 2011 43.40 43.99 43.12 43.87 18,743,672 +0.48(+1.11%)
Dec 20, 2011 42.52 43.47 42.47 43.39 19,739,294 +1.71(+4.11%)
Dec 19, 2011 42.60 42.60 41.56 41.68 19,546,726 -0.74(-1.75%)
Dec 16, 2011 42.31 42.66 41.99 42.42 34,253,756 +0.45(+1.07%)
Dec 15, 2011 42.15 42.79 41.87 41.98 27,762,386 -0.18(-0.42%)
Dec 14, 2011 42.86 43.06 41.97 42.15 41,778,688 -1.22(-2.81%)
Dec 13, 2011 44.12 44.69 43.10 43.37 29,182,270 -0.41(-0.93%)
Dec 12, 2011 44.29 44.32 43.17 43.78 30,240,746 -1.05(-2.34%)
Dec 09, 2011 44.11 45.02 44.01 44.83 24,296,600 +1.00(+2.28%)
Dec 08, 2011 44.77 45.00 43.71 43.83 26,823,852 -1.26(-2.79%)
Dec 07, 2011 45.35 45.44 44.71 45.09 26,842,358 -0.43(-0.95%)
Dec 06, 2011 45.50 45.90 45.16 45.53 21,698,246 -0.01(-0.01%)
Dec 05, 2011 45.80 46.09 45.14 45.53 23,268,900 +0.56(+1.24%)
Dec 02, 2011 45.45 45.69 44.89 44.98 23,390,966 -0.04(-0.09%)
Dec 01, 2011 45.14 45.60 44.77 45.02 25,570,936 -0.25(-0.55%)
Nov 30, 2011 44.49 45.39 44.47 45.26 51,642,304 +2.36(+5.51%)
Nov 29, 2011 42.48 43.36 42.33 42.90 22,666,266 +0.61(+1.43%)
Nov 28, 2011 42.26 42.65 41.91 42.29 34,209,568 +1.53(+3.74%)
Nov 25, 2011 40.88 41.47 40.77 40.77 11,194,245 -0.29(-0.72%)
Nov 23, 2011 41.74 41.84 41.06 41.06 34,116,676 -1.28(-3.03%)
Nov 22, 2011 42.70 42.98 42.08 42.35 29,272,264 -0.40(-0.94%)
Nov 21, 2011 42.74 43.02 42.14 42.75 31,319,940 -0.78(-1.79%)
Nov 18, 2011 44.04 44.27 43.26 43.53 42,200,220 -0.26(-0.60%)
Nov 17, 2011 44.79 45.03 43.37 43.79 39,980,752 -1.02(-2.28%)
Nov 16, 2011 45.14 45.97 44.75 44.81 34,352,376 -0.68(-1.50%)
Nov 15, 2011 45.41 45.87 45.13 45.49 26,106,422 -0.05(-0.11%)
Nov 14, 2011 45.87 45.97 45.12 45.55 24,083,974 -0.61(-1.31%)
Nov 11, 2011 45.73 46.34 45.67 46.15 22,548,006 +0.93(+2.05%)
Nov 10, 2011 45.18 45.56 44.36 45.23 31,828,496 +0.77(+1.74%)
Nov 09, 2011 45.14 45.57 44.34 44.45 39,566,000 -2.06(-4.42%)
Nov 08, 2011 46.13 46.56 45.52 46.51 29,985,558 +0.75(+1.63%)
Nov 07, 2011 45.53 46.08 44.96 45.76 21,087,812 +0.25(+0.55%)
Nov 04, 2011 45.16 45.64 44.71 45.51 19,656,766 -0.04(-0.08%)
Nov 03, 2011 45.03 45.71 44.44 45.55 30,862,494 +1.17(+2.63%)
Nov 02, 2011 44.15 44.50 43.71 44.38 31,797,808 +1.30(+3.01%)
Nov 01, 2011 42.78 43.74 42.37 43.09 65,354,528 -1.44(-3.23%)
Oct 31, 2011 45.86 45.89 44.45 44.52 34,289,260 -2.13(-4.56%)
Oct 28, 2011 45.86 46.73 45.73 46.65 27,418,904 +0.31(+0.68%)
Oct 27, 2011 45.58 46.75 45.46 46.34 48,811,112 +1.97(+4.43%)
Oct 26, 2011 44.10 44.52 43.11 44.37 28,467,666 +0.94(+2.16%)
Oct 25, 2011 44.25 44.33 43.11 43.43 34,316,540 -0.93(-2.09%)
Oct 24, 2011 43.92 44.47 43.80 44.36 35,967,272 +0.57(+1.31%)
Oct 21, 2011 43.46 43.96 43.25 43.78 37,844,000 +0.79(+1.84%)
Oct 20, 2011 42.63 43.18 42.10 42.99 34,182,180 +0.33(+0.78%)
Oct 19, 2011 42.91 43.59 42.46 42.66 37,621,324 -0.45(-1.04%)
Oct 18, 2011 41.71 43.39 41.25 43.11 38,288,692 +1.34(+3.21%)
Oct 17, 2011 42.42 42.56 41.67 41.76 29,428,688 -0.77(-1.82%)
Oct 14, 2011 41.60 42.55 41.59 42.54 26,016,488 +1.64(+4.00%)
Oct 13, 2011 40.54 41.11 40.10 40.90 23,734,218 -0.06(-0.14%)
Oct 12, 2011 41.07 41.58 40.77 40.96 29,170,364 +0.22(+0.53%)
Oct 11, 2011 40.28 41.09 40.18 40.74 35,045,668 +0.08(+0.20%)
Oct 10, 2011 39.62 40.68 39.61 40.66 27,948,560 +1.76(+4.53%)
Oct 07, 2011 39.68 39.71 38.51 38.90 38,189,672 -0.49(-1.23%)
Oct 06, 2011 39.07 39.46 38.88 39.38 37,289,924 +0.73(+1.88%)
Oct 05, 2011 37.56 38.77 37.00 38.65 58,791,704 +1.37(+3.68%)
Oct 04, 2011 35.45 37.39 34.66 37.28 64,680,584 +1.18(+3.27%)
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.