Energy Select Sector SPDR (NY: XLE )

57.33 USD +0.28 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 68.75 69.64 67.99 68.64 24,473,254 +0.51(+0.75%)
Aug 30, 2011 67.27 68.60 66.72 68.13 19,838,268 +0.40(+0.59%)
Aug 29, 2011 66.85 67.82 66.33 67.73 35,543,184 +1.92(+2.92%)
Aug 26, 2011 63.92 66.10 63.11 65.81 23,836,256 +1.25(+1.94%)
Aug 25, 2011 66.42 66.81 64.22 64.56 26,774,975 -1.39(-2.11%)
Aug 24, 2011 65.18 66.07 64.60 65.95 18,867,723 +0.39(+0.59%)
Aug 23, 2011 63.14 65.61 62.71 65.56 35,852,101 +2.83(+4.51%)
Aug 22, 2011 65.17 65.19 62.50 62.73 24,531,339 -0.51(-0.81%)
Aug 19, 2011 63.39 65.48 63.00 63.24 27,319,588 -1.14(-1.77%)
Aug 18, 2011 66.21 66.36 63.66 64.38 37,245,875 -3.96(-5.79%)
Aug 17, 2011 68.83 69.60 67.90 68.34 21,663,873 +0.27(+0.40%)
Aug 16, 2011 68.33 69.05 67.29 68.07 29,944,817 -1.15(-1.66%)
Aug 15, 2011 67.85 69.35 67.83 69.22 29,309,542 +2.26(+3.38%)
Aug 12, 2011 67.46 67.85 66.53 66.96 26,552,954 +0.49(+0.74%)
Aug 11, 2011 63.60 67.46 63.21 66.47 41,905,661 +3.28(+5.19%)
Aug 10, 2011 64.60 65.78 62.93 63.19 49,353,817 -2.26(-3.45%)
Aug 09, 2011 67.39 65.49 61.10 65.45 50,399,023 +3.17(+5.09%)
Aug 08, 2011 65.31 66.38 62.00 62.28 55,984,398 -5.79(-8.51%)
Aug 05, 2011 69.57 70.16 64.47 68.07 66,409,612 -0.66(-0.96%)
Aug 04, 2011 72.41 72.49 68.27 68.73 54,526,895 -5.06(-6.85%)
Aug 03, 2011 74.32 74.36 72.05 73.79 35,563,568 -0.43(-0.58%)
Aug 02, 2011 75.91 76.70 74.19 74.21 27,199,704 -2.12(-2.78%)
Aug 01, 2011 77.80 77.85 75.62 76.34 21,985,099 -0.11(-0.14%)
Jul 29, 2011 76.19 77.12 75.96 76.45 17,335,583 -0.77(-1.00%)
Jul 28, 2011 77.23 78.18 77.07 77.22 19,553,966 -0.32(-0.41%)
Jul 27, 2011 78.49 78.65 77.30 77.54 23,784,435 -1.49(-1.89%)
Jul 26, 2011 79.36 79.76 78.75 79.03 16,968,865 -0.38(-0.48%)
Jul 25, 2011 78.74 79.97 78.62 79.41 15,483,108 -0.32(-0.40%)
Jul 22, 2011 79.68 79.83 79.54 79.73 11,499,741 +0.40(+0.50%)
Jul 21, 2011 78.26 79.43 78.21 79.33 17,361,251 +1.53(+1.97%)
Jul 20, 2011 78.33 78.36 77.65 77.80 10,517,759 -0.19(-0.25%)
Jul 19, 2011 77.15 78.06 77.09 78.00 19,557,273 +1.40(+1.82%)
Jul 18, 2011 76.53 76.74 75.99 76.60 20,361,858 -0.26(-0.34%)
Jul 15, 2011 75.70 76.95 75.65 76.86 27,367,093 +2.01(+2.69%)
Jul 14, 2011 76.13 76.29 74.75 74.85 22,592,244 -0.50(-0.66%)
Jul 13, 2011 75.13 76.43 75.05 75.35 20,162,907 +0.56(+0.75%)
Jul 12, 2011 74.76 75.82 74.70 74.79 20,545,623 -0.28(-0.37%)
Jul 11, 2011 75.79 75.80 74.77 75.07 19,144,425 -1.82(-2.37%)
Jul 08, 2011 76.19 76.89 76.08 76.89 17,131,049 -0.65(-0.84%)
Jul 07, 2011 77.42 77.65 76.84 77.54 17,823,909 +1.15(+1.51%)
Jul 06, 2011 76.36 76.50 75.71 76.39 10,965,789 -0.14(-0.18%)
Jul 05, 2011 76.16 76.87 75.97 76.53 15,683,434 +0.47(+0.62%)
Jul 01, 2011 75.19 76.14 74.55 76.06 14,888,490 +0.71(+0.94%)
Jun 30, 2011 74.50 75.42 74.49 75.35 19,417,338 +1.10(+1.48%)
Jun 29, 2011 73.63 74.76 73.28 74.25 21,321,314 +0.86(+1.17%)
Jun 28, 2011 71.93 73.42 71.87 73.39 15,857,728 +2.08(+2.92%)
Jun 27, 2011 70.68 71.75 70.51 71.31 19,694,449 +0.38(+0.54%)
Jun 24, 2011 72.30 72.47 70.83 70.93 17,065,640 -1.37(-1.89%)
Jun 23, 2011 71.55 72.41 70.45 72.30 45,454,176 -0.80(-1.09%)
Jun 22, 2011 73.08 74.08 72.86 73.10 18,561,574 -0.21(-0.29%)
Jun 21, 2011 72.38 73.66 72.33 73.31 23,195,448 +1.43(+1.99%)
Jun 20, 2011 71.56 72.06 71.55 71.88 17,361,265 +0.19(+0.27%)
Jun 17, 2011 72.50 72.62 71.22 71.68 27,409,814 -0.44(-0.62%)
Jun 16, 2011 72.05 72.79 71.40 72.13 25,264,389 +0.11(+0.15%)
Jun 15, 2011 72.83 73.48 71.62 72.02 35,639,738 -1.69(-2.29%)
Jun 14, 2011 73.11 74.07 73.09 73.71 22,877,631 +1.54(+2.13%)
Jun 13, 2011 73.37 73.90 71.48 72.17 27,750,587 -1.16(-1.58%)
Jun 10, 2011 74.20 74.35 73.21 73.33 20,968,492 -1.45(-1.94%)
Jun 09, 2011 74.15 75.18 74.00 74.78 17,271,917 +1.00(+1.36%)
Jun 08, 2011 73.79 74.68 73.62 73.78 25,056,530 +0.22(+0.30%)
Jun 07, 2011 74.15 74.58 73.44 73.56 19,230,213 +0.00(+0.00%)
Jun 06, 2011 75.10 75.41 73.40 73.56 23,437,597 -1.70(-2.26%)
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.