Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.17 46.31 45.74 46.20 19,806,838 +0.37(+0.81%)
Mar 29, 2012 45.51 45.90 45.18 45.83 25,362,082 +0.00(+0.00%)
Mar 28, 2012 46.19 46.35 45.45 45.83 23,739,084 -0.58(-1.25%)
Mar 27, 2012 46.96 46.97 46.39 46.40 19,837,182 -0.47(-1.00%)
Mar 26, 2012 46.94 47.00 46.61 46.87 15,823,660 +0.35(+0.75%)
Mar 23, 2012 46.13 46.68 45.89 46.53 20,534,798 +0.50(+1.09%)
Mar 22, 2012 46.57 46.64 45.81 46.02 31,395,870 -1.06(-2.26%)
Mar 21, 2012 47.60 47.60 47.02 47.09 25,752,950 -0.57(-1.19%)
Mar 20, 2012 47.95 48.01 47.56 47.65 20,631,166 -0.73(-1.50%)
Mar 19, 2012 48.14 48.59 48.00 48.38 22,057,784 +0.22(+0.45%)
Mar 16, 2012 47.74 48.31 47.67 48.16 36,638,784 +0.65(+1.38%)
Mar 15, 2012 47.49 47.73 47.19 47.51 23,661,432 +0.08(+0.16%)
Mar 14, 2012 47.93 48.05 47.32 47.43 21,603,096 -0.46(-0.96%)
Mar 13, 2012 47.58 47.96 47.10 47.89 27,740,158 +0.57(+1.21%)
Mar 12, 2012 47.54 47.61 47.12 47.32 19,112,188 -0.26(-0.55%)
Mar 09, 2012 47.73 48.02 47.51 47.59 22,845,418 -0.04(-0.09%)
Mar 08, 2012 47.49 47.79 47.25 47.63 16,055,368 +0.38(+0.81%)
Mar 07, 2012 47.03 47.37 46.71 47.25 22,578,824 +0.39(+0.84%)
Mar 06, 2012 46.91 47.03 46.55 46.85 21,620,804 -0.78(-1.63%)
Mar 05, 2012 47.73 47.77 47.17 47.63 19,777,042 -0.31(-0.64%)
Mar 02, 2012 48.31 48.50 47.75 47.94 22,642,394 -0.55(-1.14%)
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.