Energy Select Sector SPDR (NY: XLE )

48.84 USD -0.35 (-0.72%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 79.54 79.87 79.27 79.31 6,895,296 -0.23(-0.29%)
Mar 27, 2013 78.84 79.67 78.63 79.54 5,694,669 +0.26(+0.33%)
Mar 26, 2013 78.87 79.38 78.75 79.28 6,931,136 +0.83(+1.06%)
Mar 25, 2013 79.06 79.39 78.12 78.45 9,839,497 -0.30(-0.38%)
Mar 22, 2013 78.35 78.88 78.30 78.75 7,904,759 +0.62(+0.79%)
Mar 21, 2013 78.15 78.76 78.07 78.13 8,277,473 -0.40(-0.51%)
Mar 20, 2013 78.66 78.79 78.08 78.53 6,822,935 +0.44(+0.56%)
Mar 19, 2013 79.09 79.09 77.39 78.09 12,352,015 -0.87(-1.10%)
Mar 18, 2013 78.59 79.44 78.53 78.96 8,046,905 -0.64(-0.80%)
Mar 15, 2013 79.64 79.95 79.26 79.60 11,246,580 -0.42(-0.52%)
Mar 14, 2013 79.07 80.14 79.07 80.02 10,990,981 +1.08(+1.37%)
Mar 13, 2013 79.00 79.24 78.74 78.94 7,782,651 -0.18(-0.23%)
Mar 12, 2013 79.10 79.54 78.87 79.12 8,523,233 +0.09(+0.11%)
Mar 11, 2013 78.73 79.16 78.39 79.03 8,163,963 +0.04(+0.05%)
Mar 08, 2013 78.93 79.12 78.49 78.99 7,817,031 +0.38(+0.48%)
Mar 07, 2013 78.39 78.74 78.04 78.61 8,466,181 +0.40(+0.51%)
Mar 06, 2013 78.45 78.60 77.92 78.21 8,200,054 +0.09(+0.12%)
Mar 05, 2013 78.14 78.42 77.81 78.12 9,984,766 +0.50(+0.64%)
Mar 04, 2013 77.52 77.73 76.85 77.62 10,421,639 -0.17(-0.22%)
Mar 01, 2013 77.38 77.93 77.03 77.79 13,262,676 +0.10(+0.13%)
Feb 28, 2013 77.75 78.47 77.69 77.69 9,939,813 -0.16(-0.21%)
Feb 27, 2013 76.45 78.06 76.45 77.85 10,994,578 +1.17(+1.53%)
Feb 26, 2013 76.35 76.87 75.46 76.68 16,851,448 +0.75(+0.99%)
Feb 25, 2013 78.48 78.72 75.88 75.93 13,807,982 -2.04(-2.62%)
Feb 22, 2013 77.65 78.00 77.03 77.97 6,564,549 +0.81(+1.05%)
Feb 21, 2013 77.31 77.45 76.58 77.16 12,262,378 -0.54(-0.69%)
Feb 20, 2013 79.33 79.34 77.63 77.70 12,767,622 -1.66(-2.09%)
Feb 19, 2013 78.74 79.43 78.72 79.36 7,696,918 +0.91(+1.16%)
Feb 15, 2013 79.26 79.29 78.03 78.45 14,337,921 -0.91(-1.15%)
Feb 14, 2013 78.52 79.51 78.29 79.36 7,310,631 +0.68(+0.86%)
Feb 13, 2013 78.48 78.75 78.43 78.68 5,692,887 +0.28(+0.36%)
Feb 12, 2013 78.37 78.54 77.95 78.40 7,202,626 +0.21(+0.27%)
Feb 11, 2013 78.59 78.59 78.08 78.19 6,961,000 -0.39(-0.50%)
Feb 08, 2013 77.96 78.61 77.96 78.58 9,448,133 +0.73(+0.94%)
Feb 07, 2013 77.99 78.17 77.33 77.85 11,930,851 -0.20(-0.26%)
Feb 06, 2013 77.58 78.08 77.35 78.05 11,386,396 +0.72(+0.93%)
Feb 04, 2013 77.40 77.68 77.28 77.33 10,673,974 -0.74(-0.95%)
Feb 01, 2013 77.76 78.17 77.16 78.07 11,818,289 +0.72(+0.93%)
Jan 31, 2013 77.36 77.74 77.07 77.35 10,515,270 -0.26(-0.34%)
Jan 30, 2013 78.16 78.59 77.48 77.61 9,942,806 -0.39(-0.50%)
Jan 29, 2013 76.97 78.15 76.94 78.00 11,645,949 +1.24(+1.62%)
Jan 28, 2013 77.18 77.18 76.31 76.76 7,451,146 -0.13(-0.17%)
Jan 25, 2013 76.54 77.05 76.41 76.89 7,795,754 +0.72(+0.95%)
Jan 24, 2013 76.04 76.79 75.96 76.17 8,820,788 +0.22(+0.29%)
Jan 23, 2013 76.03 76.16 75.66 75.95 7,169,211 -0.26(-0.34%)
Jan 22, 2013 75.36 76.31 75.15 76.21 10,149,757 +0.72(+0.95%)
Jan 18, 2013 74.81 75.49 74.65 75.49 13,406,720 +0.74(+0.99%)
Jan 17, 2013 74.65 75.22 74.44 74.75 10,501,993 +0.47(+0.64%)
Jan 16, 2013 73.83 74.29 73.72 74.28 8,585,140 +0.33(+0.45%)
Jan 15, 2013 73.34 74.01 73.19 73.95 9,639,407 +0.33(+0.45%)
Jan 14, 2013 73.57 73.83 73.36 73.62 8,397,065 +0.01(+0.01%)
Jan 11, 2013 73.60 73.72 73.34 73.61 6,366,365 +0.09(+0.12%)
Jan 10, 2013 73.46 73.65 73.06 73.52 8,366,741 +0.66(+0.91%)
Jan 09, 2013 73.19 73.28 72.55 72.86 7,372,478 -0.12(-0.16%)
Jan 08, 2013 73.02 73.04 72.52 72.98 7,375,642 -0.24(-0.33%)
Jan 07, 2013 73.45 73.45 72.94 73.22 7,973,393 -0.57(-0.77%)
Jan 04, 2013 73.09 73.89 73.05 73.79 9,297,754 +0.81(+1.11%)
Jan 03, 2013 72.89 73.63 72.56 72.98 9,785,926 -0.02(-0.02%)
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.