Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,054,530 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,068,830 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,851,688 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,673 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,348 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.80 47.08 23,285,898 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,858,899 +0.32(+0.68%)
Dec 19, 2012 47.64 47.70 47.21 47.24 12,449,056 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.57 17,213,624 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,251 +0.42(+0.91%)
Dec 14, 2012 46.15 46.38 46.08 46.29 14,529,545 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,565,747 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.90 14,145,843 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,116,943 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,635 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.16 46.51 15,978,600 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,007 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,281,842 +0.32(+0.70%)
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.