Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.97 +0.83 (+0.91%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 50.68 51.44 50.66 51.42 15,539,050 +0.75(+1.49%)
Apr 28, 2011 50.50 50.82 50.19 50.67 23,473,520 -0.01(-0.01%)
Apr 27, 2011 50.90 50.92 49.82 50.67 29,294,500 -0.03(-0.05%)
Apr 26, 2011 50.35 50.78 50.14 50.70 14,394,836 +0.50(+0.99%)
Apr 25, 2011 50.44 50.51 49.89 50.20 11,075,704 -0.26(-0.52%)
Apr 21, 2011 50.34 50.60 50.10 50.46 19,793,964 +0.23(+0.46%)
Apr 20, 2011 50.02 50.26 49.79 50.23 35,128,112 +1.16(+2.36%)
Apr 19, 2011 48.55 49.20 48.53 49.08 23,573,844 +0.49(+1.01%)
Apr 18, 2011 48.58 48.81 48.04 48.58 31,377,440 -0.73(-1.49%)
Apr 15, 2011 49.04 49.39 48.67 49.32 23,899,686 +0.40(+0.82%)
Apr 14, 2011 48.32 49.06 48.14 48.92 32,356,994 +0.33(+0.68%)
Apr 13, 2011 48.83 48.99 48.21 48.58 42,010,496 +0.26(+0.54%)
Apr 12, 2011 49.36 49.39 48.11 48.33 59,618,284 -1.61(-3.22%)
Apr 11, 2011 50.96 51.05 49.75 49.93 27,693,752 -1.00(-1.97%)
Apr 08, 2011 51.13 51.36 50.65 50.94 29,963,760 +0.18(+0.35%)
Apr 07, 2011 50.66 50.97 50.30 50.76 23,201,316 +0.00(+0.00%)
Apr 06, 2011 51.56 51.69 50.53 50.76 25,786,036 -0.54(-1.05%)
Apr 05, 2011 51.10 51.58 51.04 51.29 30,243,694 +0.15(+0.30%)
Apr 04, 2011 51.34 51.47 51.07 51.14 11,701,129 +0.03(+0.06%)
Apr 01, 2011 51.40 51.56 50.97 51.11 20,229,174 +0.15(+0.30%)
Mar 31, 2011 51.39 51.73 50.94 50.96 29,509,400 -0.17(-0.32%)
Mar 30, 2011 51.12 51.12 51.12 51.12 29,807,054 +0.35(+0.69%)
Mar 29, 2011 50.09 50.87 49.92 50.77 26,544,236 +0.61(+1.22%)
Mar 28, 2011 50.16 50.73 50.05 50.16 22,141,098 -0.12(-0.24%)
Mar 25, 2011 49.88 50.41 49.70 50.28 18,230,208 +0.45(+0.90%)
Mar 24, 2011 49.85 49.92 49.29 49.83 24,093,368 +0.18(+0.36%)
Mar 23, 2011 49.51 49.82 49.19 49.65 15,801,623 +0.13(+0.26%)
Mar 22, 2011 49.65 49.81 49.36 49.52 15,677,913 -0.11(-0.22%)
Mar 21, 2011 49.52 49.65 49.41 49.63 26,863,540 +1.46(+3.04%)
Mar 18, 2011 48.99 49.11 48.11 48.17 37,863,000 -0.23(-0.47%)
Mar 17, 2011 47.89 48.64 47.57 48.40 32,883,928 +1.19(+2.52%)
Mar 16, 2011 47.87 48.28 46.47 47.21 49,701,380 -0.52(-1.09%)
Mar 15, 2011 47.51 48.15 47.38 47.73 34,495,924 -0.36(-0.75%)
Mar 14, 2011 47.60 48.26 47.35 48.09 25,797,048 +0.26(+0.55%)
Mar 11, 2011 46.69 48.17 46.51 47.83 38,021,484 +0.82(+1.73%)
Mar 10, 2011 48.14 48.15 46.87 47.01 56,793,436 -1.78(-3.64%)
Mar 09, 2011 48.98 49.29 48.63 48.79 21,365,942 -0.34(-0.69%)
Mar 08, 2011 49.51 49.55 48.64 49.13 25,420,918 -0.41(-0.82%)
Mar 07, 2011 50.22 50.45 49.26 49.54 23,039,100 -0.35(-0.70%)
Mar 04, 2011 50.19 50.25 49.49 49.89 22,194,476 -0.32(-0.63%)
Mar 03, 2011 49.67 50.25 49.52 50.20 17,791,136 +0.85(+1.72%)
Mar 02, 2011 48.94 49.45 48.58 49.36 23,622,764 +0.28(+0.57%)
Mar 01, 2011 50.31 50.36 49.02 49.08 31,723,896 -0.94(-1.87%)
Feb 28, 2011 49.82 50.11 49.48 50.01 24,926,564 +0.38(+0.77%)
Feb 25, 2011 49.03 49.67 48.91 49.63 18,481,050 +0.78(+1.59%)
Feb 24, 2011 49.68 49.71 48.56 48.85 35,159,500 -0.77(-1.55%)
Feb 23, 2011 48.84 49.91 48.75 49.62 50,515,948 +1.05(+2.17%)
Feb 22, 2011 49.27 49.71 48.34 48.57 38,996,172 -0.48(-0.97%)
Feb 18, 2011 48.95 49.16 48.61 49.05 19,485,672 +0.20(+0.42%)
Feb 17, 2011 48.36 48.95 48.28 48.84 16,954,172 +0.48(+0.99%)
Feb 16, 2011 47.98 48.42 47.82 48.36 24,980,528 +0.64(+1.33%)
Feb 15, 2011 48.15 48.24 47.52 47.73 17,970,628 -0.50(-1.04%)
Feb 14, 2011 47.11 48.29 47.11 48.23 23,904,830 +1.04(+2.20%)
Feb 11, 2011 47.01 47.45 46.88 47.19 29,633,540 -0.01(-0.01%)
Feb 10, 2011 46.49 47.28 46.44 47.20 26,391,028 +0.48(+1.02%)
Feb 09, 2011 47.11 47.28 46.39 46.72 25,633,646 -0.60(-1.26%)
Feb 08, 2011 47.40 47.48 46.90 47.32 24,492,784 -0.16(-0.34%)
Feb 07, 2011 47.40 47.90 47.40 47.48 25,400,320 +0.27(+0.58%)
Feb 04, 2011 47.43 47.49 46.95 47.21 20,855,116 -0.12(-0.26%)
Feb 03, 2011 47.31 47.40 46.73 47.33 22,794,620 +0.03(+0.05%)
Feb 02, 2011 47.12 47.65 47.01 47.30 21,295,626 -0.04(-0.08%)
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.