Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.35 +2.78 (+3.25%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.86 47.82 46.85 47.68 49,021,656 +2.49(+5.51%)
Nov 29, 2011 44.75 45.68 44.60 45.20 21,516,040 +0.64(+1.43%)
Nov 28, 2011 44.52 44.93 44.15 44.56 32,473,562 +1.61(+3.74%)
Nov 25, 2011 43.07 43.69 42.95 42.95 10,626,180 -0.31(-0.72%)
Nov 23, 2011 43.97 44.07 43.25 43.26 32,385,388 -1.35(-3.03%)
Nov 22, 2011 44.99 45.28 44.33 44.61 27,786,810 -0.42(-0.94%)
Nov 21, 2011 45.03 45.32 44.39 45.03 29,730,574 -0.82(-1.79%)
Nov 18, 2011 46.39 46.64 45.57 45.85 40,058,720 -0.28(-0.60%)
Nov 17, 2011 47.19 47.44 45.69 46.13 37,951,884 -1.08(-2.28%)
Nov 16, 2011 47.55 48.43 47.15 47.21 32,609,124 -0.72(-1.50%)
Nov 15, 2011 47.83 48.32 47.54 47.93 24,781,620 -0.05(-0.11%)
Nov 14, 2011 48.32 48.43 47.54 47.98 22,861,804 -0.64(-1.31%)
Nov 11, 2011 48.18 48.82 48.11 48.62 21,403,780 +0.98(+2.05%)
Nov 10, 2011 47.59 47.99 46.73 47.64 30,213,322 +0.81(+1.74%)
Nov 09, 2011 47.55 48.01 46.71 46.83 37,558,176 -2.17(-4.42%)
Nov 08, 2011 48.60 49.05 47.95 49.00 28,463,906 +0.79(+1.63%)
Nov 07, 2011 47.96 48.55 47.37 48.21 20,017,686 +0.26(+0.55%)
Nov 04, 2011 47.57 48.08 47.10 47.95 18,659,262 -0.04(-0.08%)
Nov 03, 2011 47.44 48.15 46.81 47.99 29,296,342 +1.23(+2.63%)
Nov 02, 2011 46.51 46.88 46.05 46.76 30,184,192 +1.37(+3.01%)
Nov 01, 2011 45.07 46.08 44.64 45.39 62,038,036 -1.51(-3.23%)
Oct 31, 2011 48.31 48.34 46.83 46.90 32,549,212 -2.24(-4.56%)
Oct 28, 2011 48.31 49.23 48.18 49.14 26,027,502 +0.33(+0.68%)
Oct 27, 2011 48.02 49.25 47.89 48.82 46,334,136 +2.07(+4.43%)
Oct 26, 2011 46.45 46.90 45.41 46.74 27,023,040 +0.99(+2.16%)
Oct 25, 2011 46.61 46.70 45.42 45.75 32,575,108 -0.98(-2.09%)
Oct 24, 2011 46.27 46.85 46.14 46.73 34,142,072 +0.61(+1.31%)
Oct 21, 2011 45.78 46.31 45.56 46.12 35,923,564 +0.83(+1.84%)
Oct 20, 2011 44.91 45.49 44.35 45.29 32,447,566 +0.35(+0.78%)
Oct 19, 2011 45.21 45.92 44.73 44.94 35,712,188 -0.47(-1.04%)
Oct 18, 2011 43.94 45.71 43.46 45.41 36,345,688 +1.41(+3.21%)
Oct 17, 2011 44.69 44.84 43.90 44.00 27,935,296 -0.81(-1.82%)
Oct 14, 2011 43.82 44.83 43.82 44.81 24,696,250 +1.72(+4.00%)
Oct 13, 2011 42.71 43.30 42.24 43.09 22,529,798 -0.06(-0.14%)
Oct 12, 2011 43.26 43.80 42.95 43.15 27,690,080 +0.23(+0.53%)
Oct 11, 2011 42.44 43.29 42.33 42.92 33,267,234 +0.09(+0.20%)
Oct 10, 2011 41.74 42.85 41.73 42.83 26,530,278 +1.86(+4.53%)
Oct 07, 2011 41.80 41.84 40.57 40.98 36,251,692 -0.51(-1.23%)
Oct 06, 2011 41.16 41.57 40.96 41.49 35,397,604 +0.77(+1.88%)
Oct 05, 2011 39.56 40.84 38.98 40.72 55,808,252 +1.45(+3.68%)
Oct 04, 2011 37.34 39.39 36.51 39.27 61,398,296 +1.24(+3.27%)
Oct 03, 2011 38.92 39.37 38.00 38.03 52,030,544 -1.34(-3.40%)
Sep 30, 2011 39.85 40.34 39.37 39.37 44,191,900 -1.19(-2.94%)
Sep 29, 2011 41.21 41.27 39.74 40.56 33,989,112 +0.38(+0.95%)
Sep 28, 2011 41.61 41.99 40.09 40.18 34,315,792 -1.36(-3.27%)
Sep 27, 2011 42.15 42.61 41.30 41.53 48,281,640 +0.60(+1.46%)
Sep 26, 2011 39.79 41.02 38.99 40.94 51,115,524 +1.44(+3.65%)
Sep 23, 2011 39.42 40.09 39.27 39.50 48,741,128 -0.43(-1.08%)
Sep 22, 2011 40.82 40.84 39.20 39.93 56,404,732 -2.39(-5.64%)
Sep 21, 2011 44.03 44.19 42.27 42.32 39,613,996 -1.84(-4.16%)
Sep 20, 2011 44.64 45.20 44.08 44.15 29,731,710 -0.28(-0.62%)
Sep 19, 2011 44.04 44.83 43.57 44.43 30,659,894 -0.71(-1.58%)
Sep 16, 2011 45.42 45.59 44.62 45.14 34,237,156 -0.10(-0.22%)
Sep 15, 2011 44.91 45.29 44.54 45.24 25,859,004 +0.88(+1.99%)
Sep 14, 2011 44.08 44.98 43.22 44.36 38,352,556 +0.54(+1.24%)
Sep 13, 2011 43.89 44.12 43.02 43.82 42,082,884 +0.12(+0.28%)
Sep 12, 2011 42.73 43.79 42.45 43.69 38,430,876 +0.20(+0.47%)
Sep 09, 2011 44.39 44.60 43.17 43.49 52,284,056 -1.49(-3.31%)
Sep 08, 2011 45.29 45.95 44.72 44.98 27,586,826 -0.53(-1.16%)
Sep 07, 2011 44.71 45.53 44.64 45.51 27,600,528 +1.61(+3.66%)
Sep 06, 2011 42.97 43.97 42.61 43.90 28,868,784 -0.48(-1.09%)
Sep 02, 2011 44.44 44.84 44.00 44.38 31,116,608 -1.27(-2.79%)
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.