Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 50.44 51.07 50.44 51.02 28,676,736 +0.74(+1.48%)
Jun 29, 2011 49.86 50.62 49.62 50.28 31,488,648 +0.58(+1.17%)
Jun 28, 2011 48.70 49.71 48.66 49.69 23,419,682 +1.41(+2.92%)
Jun 27, 2011 47.86 48.58 47.74 48.28 29,085,990 +0.26(+0.54%)
Jun 24, 2011 48.96 49.07 47.96 48.03 25,203,602 -0.93(-1.89%)
Jun 23, 2011 48.45 49.03 47.70 48.96 67,129,560 -0.54(-1.09%)
Jun 22, 2011 49.48 50.16 49.33 49.50 27,412,890 -0.14(-0.29%)
Jun 21, 2011 49.01 49.88 48.98 49.64 34,256,484 +0.97(+1.99%)
Jun 20, 2011 48.45 48.79 48.45 48.67 25,640,198 +0.13(+0.27%)
Jun 17, 2011 49.09 49.17 48.22 48.54 40,480,524 -0.12(-0.25%)
Jun 16, 2011 48.61 49.11 48.17 48.66 37,449,380 +0.07(+0.15%)
Jun 15, 2011 49.13 49.57 48.32 48.59 52,828,748 -1.14(-2.29%)
Jun 14, 2011 49.32 49.97 49.31 49.73 33,911,496 +1.04(+2.13%)
Jun 13, 2011 49.50 49.85 48.22 48.69 41,134,672 -0.78(-1.58%)
Jun 10, 2011 50.06 50.16 49.39 49.47 31,081,578 -0.98(-1.94%)
Jun 09, 2011 50.02 50.72 49.92 50.45 25,602,146 +0.67(+1.36%)
Jun 08, 2011 49.78 50.38 49.67 49.77 37,141,272 +0.15(+0.30%)
Jun 07, 2011 50.02 50.31 49.54 49.63 28,504,926 +0.00(+0.00%)
Jun 06, 2011 50.66 50.87 49.52 49.63 34,741,528 -1.15(-2.26%)
Jun 03, 2011 50.00 51.26 49.90 50.77 33,171,552 +0.51(+1.01%)
May 24, 2011 50.07 50.82 50.06 50.27 36,848,808 +0.70(+1.42%)
May 23, 2011 49.47 49.83 49.25 49.56 30,077,954 -0.78(-1.55%)
May 20, 2011 50.36 50.78 49.73 50.35 40,102,704 -0.06(-0.12%)
May 19, 2011 50.63 50.84 49.98 50.41 28,938,558 +0.01(+0.01%)
May 18, 2011 49.63 50.76 49.44 50.40 38,292,116 +1.00(+2.02%)
May 17, 2011 49.17 49.64 48.76 49.40 44,632,736 +0.00(+0.00%)
May 16, 2011 49.57 50.41 49.27 49.40 41,718,396 -0.38(-0.76%)
May 13, 2011 50.26 50.50 49.34 49.78 54,302,664 -0.24(-0.49%)
May 12, 2011 49.85 50.43 49.10 50.02 57,615,864 -0.07(-0.15%)
May 11, 2011 51.27 51.33 49.73 50.10 61,123,120 -1.49(-2.89%)
May 10, 2011 51.34 51.83 50.94 51.59 26,335,128 +0.24(+0.47%)
May 09, 2011 50.70 51.59 50.61 51.35 35,911,340 +0.88(+1.75%)
May 06, 2011 50.82 51.58 49.91 50.46 52,217,188 +0.22(+0.44%)
May 05, 2011 50.54 51.04 49.64 50.24 65,946,580 -1.07(-2.08%)
May 04, 2011 52.12 52.13 50.86 51.31 44,097,556 -0.92(-1.77%)
May 03, 2011 53.16 53.28 51.77 52.23 42,611,344 -1.34(-2.51%)
May 02, 2011 53.44 53.62 53.24 53.57 26,329,602 -0.72(-1.33%)
Apr 29, 2011 53.51 54.31 53.48 54.29 14,716,988 +0.80(+1.49%)
Apr 28, 2011 53.32 53.66 52.99 53.50 22,231,700 -0.01(-0.01%)
Apr 27, 2011 53.75 53.77 52.61 53.50 27,744,732 -0.03(-0.05%)
Apr 26, 2011 53.17 53.61 52.94 53.53 13,633,305 +0.53(+0.99%)
Apr 25, 2011 53.26 53.33 52.67 53.01 10,489,766 -0.28(-0.52%)
Apr 21, 2011 53.15 53.42 52.90 53.28 18,746,804 +0.24(+0.46%)
Apr 20, 2011 52.82 53.07 52.57 53.04 33,269,730 +1.22(+2.36%)
Apr 19, 2011 51.27 51.95 51.24 51.82 22,326,718 +0.52(+1.01%)
Apr 18, 2011 51.30 51.53 50.72 51.30 29,717,480 -0.78(-1.49%)
Apr 15, 2011 51.78 52.15 51.39 52.07 22,635,322 +0.42(+0.82%)
Apr 14, 2011 51.02 51.80 50.83 51.65 30,645,212 +0.35(+0.68%)
Apr 13, 2011 51.55 51.72 50.90 51.30 39,788,016 +0.27(+0.54%)
Apr 12, 2011 52.12 52.15 50.80 51.03 56,464,296 -1.70(-3.22%)
Apr 11, 2011 53.80 53.90 52.53 52.72 26,228,670 -1.06(-1.97%)
Apr 08, 2011 53.98 54.23 53.48 53.78 28,378,588 +0.19(+0.35%)
Apr 07, 2011 53.49 53.81 53.11 53.59 21,973,898 +0.00(+0.00%)
Apr 06, 2011 54.44 54.58 53.35 53.59 24,421,878 -0.57(-1.05%)
Apr 05, 2011 53.95 54.46 53.90 54.16 28,643,712 +0.16(+0.30%)
Apr 04, 2011 54.21 54.34 53.92 54.00 11,082,104 +0.03(+0.06%)
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.