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 (%)
Sep 28, 2012 73.57 73.64 72.99 73.43 8,448,598 -0.35(-0.47%)
Sep 27, 2012 73.35 73.99 73.04 73.78 8,327,269 +0.99(+1.36%)
Sep 26, 2012 73.19 73.28 72.54 72.79 15,802,372 -0.69(-0.95%)
Sep 25, 2012 74.50 74.64 73.42 73.49 13,493,217 -0.82(-1.10%)
Sep 24, 2012 74.03 74.50 74.02 74.30 7,390,411 -0.38(-0.50%)
Sep 21, 2012 75.24 75.27 74.50 74.68 12,699,833 -0.25(-0.34%)
Sep 20, 2012 74.08 75.08 73.78 74.93 11,743,726 +0.21(+0.28%)
Sep 19, 2012 75.38 75.45 74.65 74.72 14,806,730 -0.73(-0.97%)
Sep 18, 2012 75.74 75.77 74.86 75.45 9,920,134 -0.54(-0.71%)
Sep 17, 2012 76.26 76.81 75.74 75.99 10,183,401 -0.58(-0.76%)
Sep 14, 2012 76.10 77.35 76.02 76.57 15,240,248 +1.00(+1.32%)
Sep 13, 2012 74.53 76.01 73.95 75.57 14,174,186 +1.21(+1.63%)
Sep 12, 2012 74.35 74.55 74.05 74.36 8,341,608 +0.45(+0.61%)
Sep 11, 2012 73.35 74.11 73.35 73.91 7,505,414 +0.78(+1.07%)
Sep 10, 2012 73.35 73.83 73.10 73.13 5,842,029 -0.32(-0.44%)
Sep 07, 2012 72.37 73.47 72.30 73.45 13,423,882 +1.25(+1.73%)
Sep 06, 2012 71.27 72.68 71.26 72.20 13,522,046 +1.49(+2.11%)
Sep 05, 2012 70.94 71.20 70.59 70.71 7,224,985 -0.27(-0.38%)
Sep 04, 2012 71.46 71.51 70.40 70.98 8,774,949 -0.55(-0.77%)
Aug 31, 2012 71.41 71.89 70.98 71.53 10,149,848 +0.71(+1.00%)
Aug 30, 2012 71.30 71.30 70.61 70.82 7,785,384 -0.76(-1.06%)
Aug 29, 2012 72.10 72.16 71.51 71.58 6,351,821 -0.43(-0.60%)
Aug 27, 2012 72.06 72.50 71.77 72.01 6,067,781 +0.03(+0.04%)
Aug 24, 2012 71.44 72.18 71.06 71.98 7,493,121 +0.43(+0.59%)
Aug 23, 2012 72.19 72.39 71.42 71.56 7,328,546 -0.81(-1.11%)
Aug 22, 2012 71.86 72.43 71.64 72.36 8,538,731 +0.27(+0.37%)
Aug 21, 2012 72.65 73.03 71.97 72.09 8,730,161 -0.23(-0.32%)
Aug 20, 2012 72.38 72.58 72.07 72.32 5,567,713 -0.25(-0.34%)
Aug 17, 2012 72.75 72.78 72.32 72.57 12,104,131 -0.03(-0.04%)
Aug 16, 2012 72.08 72.73 71.88 72.60 6,882,882 +0.64(+0.89%)
Aug 15, 2012 71.99 72.17 71.67 71.96 6,532,069 -0.01(-0.01%)
Aug 14, 2012 72.45 72.53 71.74 71.97 7,121,240 -0.13(-0.18%)
Aug 13, 2012 72.36 72.46 71.75 72.10 8,288,934 -0.27(-0.37%)
Aug 10, 2012 71.75 72.46 71.31 72.37 11,315,772 +0.13(+0.18%)
Aug 09, 2012 71.60 72.51 71.50 72.24 11,982,918 +0.49(+0.68%)
Aug 08, 2012 71.38 72.00 71.25 71.75 9,498,964 +0.06(+0.08%)
Aug 07, 2012 71.16 72.00 71.10 71.69 12,250,806 +1.06(+1.50%)
Aug 06, 2012 70.57 71.02 70.50 70.63 5,936,149 +0.19(+0.27%)
Aug 03, 2012 70.10 70.87 70.02 70.44 14,382,309 +1.62(+2.35%)
Aug 02, 2012 69.12 69.52 68.16 68.82 15,441,252 -1.17(-1.67%)
Aug 01, 2012 69.91 70.34 69.16 69.99 16,144,541 +0.34(+0.49%)
Jul 31, 2012 70.26 70.55 69.58 69.65 12,015,549 -0.77(-1.09%)
Jul 30, 2012 70.12 70.68 69.90 70.42 9,733,272 +0.20(+0.28%)
Jul 27, 2012 69.37 70.49 68.90 70.22 15,360,291 +1.22(+1.77%)
Jul 26, 2012 68.12 69.23 68.08 69.00 14,040,474 +1.91(+2.85%)
Jul 25, 2012 67.30 67.58 66.51 67.09 9,499,431 +0.05(+0.07%)
Jul 24, 2012 68.16 68.23 66.16 67.04 12,658,869 -1.09(-1.60%)
Jul 23, 2012 67.36 68.27 66.93 68.13 12,719,005 -0.66(-0.96%)
Jul 20, 2012 68.41 68.81 68.10 68.79 13,664,931 +0.16(+0.23%)
Jul 19, 2012 68.69 68.84 68.21 68.63 13,989,337 +0.21(+0.31%)
Jul 18, 2012 67.59 68.50 67.45 68.42 15,517,498 +0.59(+0.87%)
Jul 17, 2012 67.37 67.90 66.30 67.83 17,984,189 +0.84(+1.25%)
Jul 16, 2012 66.56 67.30 66.17 66.99 11,334,265 +0.22(+0.33%)
Jul 13, 2012 65.89 66.83 65.80 66.77 10,209,735 +1.15(+1.75%)
Jul 12, 2012 65.06 65.96 64.82 65.62 19,368,341 -0.22(-0.33%)
Jul 11, 2012 65.30 66.17 65.13 65.84 20,964,377 +0.88(+1.35%)
Jul 10, 2012 66.39 66.59 64.64 64.96 18,801,196 -1.03(-1.56%)
Jul 09, 2012 66.24 66.36 65.52 65.99 9,563,826 -0.30(-0.45%)
Jul 06, 2012 66.07 66.59 65.77 66.29 11,191,071 -0.81(-1.21%)
Jul 05, 2012 67.59 67.63 66.86 67.10 12,141,199 -0.89(-1.31%)
Jul 03, 2012 66.93 68.70 66.87 67.99 15,693,504 +1.59(+2.39%)
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.