Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.15 -2.01 (-2.28%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 52.07 52.37 51.71 52.27 23,850,914 +0.40(+0.77%)
Feb 25, 2011 51.24 51.91 51.12 51.87 17,683,544 +0.81(+1.59%)
Feb 24, 2011 51.92 51.95 50.75 51.06 33,642,272 -0.80(-1.55%)
Feb 23, 2011 51.04 52.16 50.95 51.86 48,336,048 +1.10(+2.17%)
Feb 22, 2011 51.49 51.95 50.52 50.76 37,313,380 -0.50(-0.97%)
Feb 18, 2011 51.16 51.38 50.81 51.26 18,644,812 +0.21(+0.42%)
Feb 17, 2011 50.54 51.16 50.45 51.04 16,222,554 +0.50(+0.99%)
Feb 16, 2011 50.15 50.60 49.98 50.55 23,902,552 +0.67(+1.33%)
Feb 15, 2011 50.33 50.42 49.67 49.88 17,195,146 -0.53(-1.04%)
Feb 14, 2011 49.23 50.47 49.23 50.41 22,873,272 +1.08(+2.20%)
Feb 11, 2011 49.13 49.59 49.00 49.32 28,354,772 -0.01(-0.01%)
Feb 10, 2011 48.59 49.41 48.54 49.33 25,252,184 +0.50(+1.02%)
Feb 09, 2011 49.23 49.41 48.48 48.83 24,527,484 -0.62(-1.26%)
Feb 08, 2011 49.54 49.62 49.02 49.45 23,435,854 -0.17(-0.34%)
Feb 07, 2011 49.54 50.06 49.53 49.62 24,304,228 +0.29(+0.58%)
Feb 04, 2011 49.57 49.63 49.07 49.33 19,955,162 -0.13(-0.26%)
Feb 03, 2011 49.45 49.54 48.84 49.46 21,810,972 +0.03(+0.05%)
Feb 02, 2011 49.25 49.80 49.13 49.43 20,376,662 -0.04(-0.08%)
Feb 01, 2011 48.88 49.52 47.40 49.47 30,717,838 +0.79(+1.63%)
Jan 31, 2011 47.73 48.68 47.58 48.68 37,737,528 +1.36(+2.87%)
Jan 28, 2011 47.45 47.68 47.15 47.32 35,588,812 -0.21(-0.43%)
Jan 27, 2011 47.78 47.88 47.28 47.53 22,529,944 -0.28(-0.58%)
Jan 26, 2011 46.85 47.94 46.82 47.81 36,394,336 +1.12(+2.40%)
Jan 25, 2011 46.72 46.79 46.16 46.69 23,767,534 -0.13(-0.29%)
Jan 24, 2011 46.58 46.93 46.40 46.83 19,687,810 +0.17(+0.37%)
Jan 21, 2011 46.88 47.00 46.39 46.65 21,898,818 +0.25(+0.53%)
Jan 20, 2011 46.38 46.55 45.74 46.41 34,827,940 -0.33(-0.71%)
Jan 19, 2011 47.39 47.41 46.66 46.74 22,728,604 -0.57(-1.21%)
Jan 18, 2011 46.99 47.34 46.84 47.31 18,835,318 +0.29(+0.62%)
Jan 14, 2011 46.45 47.03 46.24 47.02 21,044,382 +0.50(+1.08%)
Jan 13, 2011 46.72 46.82 46.34 46.52 17,312,724 -0.13(-0.28%)
Jan 12, 2011 46.42 46.67 46.21 46.65 16,568,520 +0.63(+1.37%)
Jan 11, 2011 45.55 46.07 45.49 46.01 17,086,794 +0.75(+1.66%)
Jan 10, 2011 45.30 45.35 44.92 45.26 16,237,165 -0.18(-0.40%)
Jan 07, 2011 45.14 45.55 44.99 45.44 16,652,158 +0.33(+0.72%)
Jan 06, 2011 45.70 45.72 44.92 45.12 17,210,314 -0.43(-0.95%)
Jan 05, 2011 45.14 45.63 44.97 45.55 16,964,346 +0.18(+0.40%)
Jan 04, 2011 46.05 46.05 44.94 45.37 21,850,736 -0.39(-0.86%)
Jan 03, 2011 45.85 46.05 45.65 45.76 15,320,122 +0.34(+0.75%)
Dec 31, 2010 45.34 45.59 45.21 45.42 6,678,202 +0.07(+0.15%)
Dec 30, 2010 45.35 45.57 45.20 45.35 8,992,360 +0.04(+0.09%)
Dec 29, 2010 45.02 45.43 44.94 45.31 8,312,590 +0.45(+0.99%)
Dec 28, 2010 44.76 44.94 44.67 44.87 7,744,828 +0.17(+0.37%)
Dec 27, 2010 44.65 44.78 44.53 44.70 6,225,448 -0.16(-0.36%)
Dec 23, 2010 44.69 44.92 44.67 44.86 6,809,466 +0.13(+0.28%)
Dec 22, 2010 44.72 44.78 44.58 44.74 11,803,544 +0.15(+0.34%)
Dec 21, 2010 44.38 44.64 44.24 44.58 13,077,359 +0.45(+1.01%)
Dec 20, 2010 44.02 44.28 43.77 44.14 15,378,462 +0.29(+0.65%)
Dec 17, 2010 43.82 43.91 43.65 43.85 17,018,212 +0.02(+0.03%)
Dec 16, 2010 43.58 43.85 43.23 43.84 16,640,905 +0.25(+0.56%)
Dec 15, 2010 43.64 43.98 43.46 43.59 16,777,300 -0.24(-0.54%)
Dec 14, 2010 44.09 44.21 43.68 43.83 17,378,636 -0.21(-0.47%)
Dec 13, 2010 43.93 44.37 43.88 44.03 19,453,976 +0.37(+0.85%)
Dec 10, 2010 43.58 43.71 43.39 43.66 13,094,647 +0.18(+0.41%)
Dec 09, 2010 43.60 43.70 43.09 43.48 16,530,181 +0.10(+0.23%)
Dec 08, 2010 43.64 43.84 43.11 43.38 19,258,592 -0.21(-0.47%)
Dec 07, 2010 44.33 44.39 43.48 43.59 34,619,712 -0.17(-0.38%)
Dec 06, 2010 43.58 43.86 43.54 43.76 18,096,492 +0.15(+0.33%)
Dec 03, 2010 43.16 43.69 43.14 43.61 15,122,028 +0.19(+0.44%)
Dec 02, 2010 42.77 43.44 42.76 43.42 26,680,470 +0.64(+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.