Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.15 +0.41 (+0.47%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.21 51.37 50.75 51.36 15,294,962 +0.20(+0.40%)
Apr 29, 2013 50.95 51.36 50.72 51.15 18,616,220 +0.51(+1.01%)
Apr 26, 2013 50.61 50.76 50.54 50.64 17,013,172 -0.09(-0.17%)
Apr 25, 2013 50.81 51.34 50.48 50.73 20,786,616 +0.04(+0.08%)
Apr 24, 2013 50.20 50.93 50.15 50.69 20,902,992 +0.67(+1.34%)
Apr 23, 2013 49.64 50.06 49.41 50.02 21,257,348 +0.57(+1.15%)
Apr 22, 2013 49.16 49.65 48.74 49.45 20,343,488 +0.52(+1.07%)
Apr 19, 2013 49.39 49.49 48.63 48.92 20,447,846 -0.10(-0.20%)
Apr 18, 2013 48.74 49.33 48.30 49.02 31,298,044 +0.41(+0.85%)
Apr 17, 2013 49.26 49.31 48.24 48.61 31,436,896 -1.09(-2.19%)
Apr 16, 2013 49.58 49.77 49.01 49.70 25,087,050 +0.60(+1.23%)
Apr 15, 2013 50.61 50.63 49.05 49.09 37,787,044 -2.09(-4.08%)
Apr 12, 2013 51.64 51.74 50.90 51.18 29,623,782 -0.81(-1.56%)
Apr 11, 2013 52.00 52.24 51.66 51.99 17,239,330 +0.22(+0.43%)
Apr 10, 2013 51.62 51.98 51.55 51.77 14,009,016 +0.28(+0.54%)
Apr 09, 2013 51.18 51.71 50.94 51.49 14,600,369 +0.43(+0.85%)
Apr 08, 2013 50.81 51.09 50.62 51.06 13,569,825 +0.34(+0.67%)
Apr 05, 2013 49.95 50.78 49.86 50.72 25,330,000 +0.11(+0.22%)
Apr 04, 2013 50.63 50.92 50.29 50.61 20,960,320 -0.07(-0.13%)
Apr 03, 2013 51.66 51.69 50.52 50.67 23,994,372 -0.96(-1.87%)
Apr 02, 2013 52.02 52.06 51.47 51.64 12,801,916 -0.30(-0.57%)
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.