Indicators

Energy Select Sector SPDR (NY: XLE )

88.96 +1.05 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.