Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.51 43.63 42.42 43.16 39,345,416 -0.38(-0.87%)
May 30, 2012 44.29 44.32 43.40 43.54 34,252,496 -1.38(-3.07%)
May 29, 2012 44.69 45.24 44.45 44.92 20,718,390 +0.74(+1.67%)
May 25, 2012 44.34 44.64 44.08 44.18 11,815,741 -0.21(-0.47%)
May 24, 2012 44.65 44.65 43.83 44.39 27,541,292 -0.03(-0.08%)
May 23, 2012 43.89 44.48 43.26 44.42 27,833,958 +0.16(+0.37%)
May 22, 2012 44.43 45.05 43.96 44.26 31,454,808 -0.11(-0.24%)
May 21, 2012 43.43 44.41 43.40 44.37 20,153,490 +1.00(+2.30%)
May 18, 2012 43.95 44.20 43.19 43.37 27,251,134 -0.27(-0.62%)
May 17, 2012 44.02 44.37 43.64 43.64 28,278,108 -0.28(-0.63%)
May 16, 2012 44.28 44.98 43.92 43.92 24,344,624 -0.25(-0.57%)
May 15, 2012 44.94 45.11 44.04 44.17 25,026,202 -0.75(-1.66%)
May 14, 2012 45.11 45.19 44.82 44.92 19,980,454 -0.76(-1.66%)
May 11, 2012 45.69 46.36 45.60 45.68 15,189,889 -0.34(-0.74%)
May 10, 2012 46.27 46.52 45.92 46.02 18,145,404 +0.20(+0.43%)
May 09, 2012 45.34 46.09 45.10 45.82 32,368,680 -0.22(-0.49%)
May 08, 2012 45.83 46.12 45.06 46.04 37,119,340 -0.15(-0.32%)
May 07, 2012 46.06 46.49 45.74 46.19 22,420,510 -0.14(-0.29%)
May 04, 2012 46.93 47.01 46.10 46.33 32,711,986 -1.09(-2.29%)
May 03, 2012 48.20 48.26 47.27 47.41 23,647,744 -0.80(-1.66%)
May 02, 2012 48.59 48.61 48.08 48.21 17,812,268 -0.80(-1.63%)
May 01, 2012 48.42 49.36 48.34 49.01 21,015,516 +0.69(+1.43%)
Apr 30, 2012 47.98 48.35 47.84 48.32 11,217,627 +0.30(+0.62%)
Apr 27, 2012 48.16 48.19 47.78 48.02 9,103,646 -0.02(-0.04%)
Apr 26, 2012 47.31 48.06 47.24 48.04 16,555,578 +0.50(+1.06%)
Apr 25, 2012 47.37 47.57 47.05 47.54 21,587,316 +0.47(+0.99%)
Apr 24, 2012 46.90 47.23 46.67 47.07 14,617,675 +0.35(+0.74%)
Apr 23, 2012 46.00 46.86 45.91 46.73 25,101,288 -0.05(-0.10%)
Apr 20, 2012 47.33 47.56 46.76 46.78 22,261,326 -0.11(-0.23%)
Apr 19, 2012 46.97 47.35 46.71 46.88 30,919,498 -0.06(-0.13%)
Apr 18, 2012 46.90 47.24 46.80 46.95 15,913,574 -0.09(-0.20%)
Apr 17, 2012 46.71 47.28 46.67 47.04 18,804,510 +0.75(+1.63%)
Apr 16, 2012 46.79 46.94 46.09 46.29 22,298,752 -0.31(-0.67%)
Apr 13, 2012 47.11 47.25 46.50 46.60 19,325,808 -0.71(-1.51%)
Apr 12, 2012 46.34 47.42 46.31 47.31 22,200,664 +1.01(+2.18%)
Apr 11, 2012 46.80 46.94 46.21 46.30 18,907,296 +0.01(+0.02%)
Apr 10, 2012 47.15 47.23 46.19 46.29 32,364,464 -0.93(-1.96%)
Apr 09, 2012 47.09 47.58 47.04 47.22 21,272,902 -0.60(-1.26%)
Apr 05, 2012 47.92 48.49 47.76 47.82 14,121,703 -0.27(-0.56%)
Apr 04, 2012 48.13 48.35 47.84 48.09 23,337,970 -0.62(-1.28%)
Apr 03, 2012 49.04 49.12 48.22 48.72 20,631,938 -0.43(-0.87%)
Apr 02, 2012 48.55 49.51 48.40 49.14 26,371,788 +0.47(+0.98%)
Mar 30, 2012 48.63 48.79 48.19 48.67 18,801,694 +0.39(+0.81%)
Mar 29, 2012 47.94 48.36 47.60 48.27 24,075,026 +0.00(+0.00%)
Mar 28, 2012 48.66 48.83 47.88 48.27 22,534,390 -0.61(-1.25%)
Mar 27, 2012 49.47 49.48 48.87 48.89 18,830,498 -0.50(-1.00%)
Mar 26, 2012 49.45 49.52 49.10 49.38 15,020,652 +0.37(+0.75%)
Mar 23, 2012 48.59 49.17 48.34 49.01 19,492,714 +0.53(+1.09%)
Mar 22, 2012 49.06 49.13 48.26 48.49 29,802,616 -1.12(-2.26%)
Mar 21, 2012 50.14 50.15 49.53 49.60 24,446,058 -0.60(-1.19%)
Mar 20, 2012 50.51 50.57 50.10 50.20 19,584,190 -0.77(-1.50%)
Mar 19, 2012 50.71 51.19 50.56 50.97 20,938,412 +0.23(+0.45%)
Mar 16, 2012 50.29 50.89 50.22 50.74 34,779,464 +0.69(+1.38%)
Mar 15, 2012 50.03 50.28 49.71 50.05 22,460,566 +0.08(+0.16%)
Mar 14, 2012 50.49 50.62 49.85 49.97 20,506,696 -0.49(-0.96%)
Mar 13, 2012 50.12 50.52 49.62 50.45 26,332,290 +0.60(+1.21%)
Mar 12, 2012 50.08 50.16 49.64 49.85 18,142,206 -0.28(-0.55%)
Mar 09, 2012 50.29 50.59 50.05 50.13 21,685,968 -0.05(-0.09%)
Mar 08, 2012 50.03 50.35 49.78 50.18 15,240,525 +0.41(+0.81%)
Mar 07, 2012 49.54 49.91 49.20 49.77 21,432,904 +0.41(+0.84%)
Mar 06, 2012 49.41 49.55 49.04 49.36 20,523,504 -0.82(-1.63%)
Mar 05, 2012 50.29 50.33 49.69 50.18 18,773,318 -0.32(-0.64%)
Mar 02, 2012 50.89 51.10 50.30 50.50 21,493,246 -0.58(-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.