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 (%)
Jan 31, 2011 48.22 49.18 48.07 49.18 37,352,984 +1.37(+2.87%)
Jan 28, 2011 47.94 48.17 47.64 47.81 35,226,160 -0.21(-0.43%)
Jan 27, 2011 48.28 48.38 47.77 48.02 22,300,362 -0.28(-0.58%)
Jan 26, 2011 47.33 48.43 47.30 48.30 36,023,476 +1.13(+2.40%)
Jan 25, 2011 47.20 47.27 46.64 47.17 23,525,342 -0.14(-0.29%)
Jan 24, 2011 47.06 47.42 46.88 47.31 19,487,190 +0.17(+0.37%)
Jan 21, 2011 47.36 47.48 46.87 47.13 21,675,668 +0.25(+0.53%)
Jan 20, 2011 46.86 47.03 46.21 46.88 34,473,040 -0.34(-0.71%)
Jan 19, 2011 47.88 47.90 47.14 47.22 22,496,998 -0.58(-1.21%)
Jan 18, 2011 47.47 47.83 47.32 47.80 18,643,386 +0.30(+0.62%)
Jan 14, 2011 46.93 47.52 46.72 47.50 20,829,940 +0.51(+1.08%)
Jan 13, 2011 47.20 47.30 46.82 46.99 17,136,306 -0.13(-0.28%)
Jan 12, 2011 46.90 47.15 46.68 47.13 16,399,686 +0.64(+1.37%)
Jan 11, 2011 46.02 46.54 45.96 46.49 16,912,678 +0.76(+1.66%)
Jan 10, 2011 45.77 45.81 45.38 45.73 16,071,708 -0.18(-0.40%)
Jan 07, 2011 45.60 46.02 45.45 45.91 16,482,471 +0.33(+0.72%)
Jan 06, 2011 46.17 46.19 45.38 45.58 17,034,940 -0.44(-0.95%)
Jan 05, 2011 45.61 46.10 45.43 46.02 16,791,480 +0.18(+0.40%)
Jan 04, 2011 46.52 46.52 45.40 45.84 21,628,076 -0.40(-0.86%)
Jan 03, 2011 46.33 46.52 46.12 46.23 15,164,009 +0.34(+0.75%)
Dec 31, 2010 45.81 46.06 45.67 45.89 6,610,151 +0.07(+0.15%)
Dec 30, 2010 45.82 46.04 45.66 45.82 8,900,727 +0.04(+0.09%)
Dec 29, 2010 45.49 45.90 45.40 45.78 8,227,884 +0.45(+0.99%)
Dec 28, 2010 45.22 45.40 45.13 45.33 7,665,908 +0.17(+0.37%)
Dec 27, 2010 45.11 45.24 44.99 45.16 6,162,010 -0.16(-0.36%)
Dec 23, 2010 45.15 45.38 45.13 45.32 6,740,077 +0.13(+0.28%)
Dec 22, 2010 45.18 45.24 45.04 45.20 11,683,265 +0.15(+0.34%)
Dec 21, 2010 44.84 45.10 44.70 45.04 12,944,100 +0.45(+1.01%)
Dec 20, 2010 44.47 44.73 44.22 44.59 15,221,754 +0.29(+0.65%)
Dec 17, 2010 44.28 44.36 44.10 44.30 16,844,796 +0.02(+0.03%)
Dec 16, 2010 44.03 44.30 43.68 44.29 16,471,334 +0.25(+0.56%)
Dec 15, 2010 44.09 44.43 43.91 44.04 16,606,339 -0.24(-0.54%)
Dec 14, 2010 44.54 44.66 44.13 44.28 17,201,546 -0.21(-0.47%)
Dec 13, 2010 44.39 44.83 44.33 44.49 19,255,740 +0.37(+0.85%)
Dec 10, 2010 44.03 44.16 43.84 44.11 12,961,212 +0.18(+0.41%)
Dec 09, 2010 44.05 44.15 43.53 43.93 16,361,738 +0.10(+0.23%)
Dec 08, 2010 44.09 44.29 43.56 43.83 19,062,346 -0.21(-0.47%)
Dec 07, 2010 44.78 44.85 43.93 44.04 34,266,936 -0.17(-0.38%)
Dec 06, 2010 44.03 44.31 43.99 44.21 17,912,088 +0.15(+0.33%)
Dec 03, 2010 43.60 44.14 43.58 44.06 14,967,933 +0.19(+0.44%)
Dec 02, 2010 43.21 43.89 43.20 43.87 26,408,594 +0.64(+1.49%)
Dec 01, 2010 42.67 43.33 42.67 43.22 29,807,864 +1.25(+2.97%)
Nov 30, 2010 41.58 42.32 41.45 41.98 28,792,252 -0.15(-0.35%)
Nov 29, 2010 41.64 42.22 41.25 42.12 22,011,704 +0.28(+0.67%)
Nov 26, 2010 41.94 42.20 41.74 41.84 9,843,901 -0.51(-1.21%)
Nov 24, 2010 41.89 42.35 42.35 42.35 33,837,244 +0.75(+1.80%)
Nov 23, 2010 41.82 41.84 41.22 41.60 33,660,384 -0.83(-1.96%)
Nov 22, 2010 42.33 42.46 41.60 42.43 27,102,688 -0.13(-0.31%)
Nov 19, 2010 42.09 42.58 41.78 42.57 16,971,902 +0.35(+0.84%)
Nov 18, 2010 41.70 42.35 41.70 42.21 23,980,852 +0.91(+2.20%)
Nov 17, 2010 41.03 41.57 40.91 41.30 25,123,986 +0.17(+0.41%)
Nov 16, 2010 41.50 41.51 40.81 41.13 35,462,948 -0.78(-1.87%)
Nov 15, 2010 42.39 42.41 41.91 41.92 16,035,606 -0.21(-0.51%)
Nov 12, 2010 42.29 42.49 41.76 42.13 26,702,356 -0.63(-1.47%)
Nov 11, 2010 42.10 42.77 42.07 42.76 26,962,718 +0.47(+1.10%)
Nov 10, 2010 41.89 42.31 41.46 42.29 26,572,972 +0.54(+1.29%)
Nov 09, 2010 42.03 42.35 41.51 41.76 29,981,548 -0.08(-0.19%)
Nov 08, 2010 41.47 41.89 41.44 41.84 17,909,826 +0.13(+0.30%)
Nov 05, 2010 41.46 41.71 41.33 41.71 21,944,994 +0.21(+0.50%)
Nov 04, 2010 40.81 41.52 40.81 41.50 28,859,746 +1.28(+3.18%)
Nov 03, 2010 40.27 40.30 39.62 40.22 33,955,896 +0.09(+0.21%)
Nov 02, 2010 40.00 40.32 39.86 40.14 15,276,069 +0.44(+1.10%)
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.