Energy Select Sector SPDR (NY: XLE )

36.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 72.25 72.47 71.35 71.94 11,125,739 -0.02(-0.03%)
Oct 26, 2012 71.73 71.96 71.96 71.96 11,008,400 +0.09(+0.13%)
Oct 25, 2012 71.91 72.04 71.02 71.87 9,792,178 +0.67(+0.94%)
Oct 24, 2012 72.11 72.25 71.07 71.20 10,695,415 -0.55(-0.77%)
Oct 23, 2012 72.22 72.29 71.23 71.75 15,428,452 -2.08(-2.82%)
Oct 19, 2012 74.95 75.10 73.56 73.83 14,092,734 -1.18(-1.57%)
Oct 18, 2012 74.68 75.19 74.63 75.01 14,412,124 -0.01(-0.01%)
Oct 17, 2012 74.30 75.07 74.15 75.02 10,345,202 +0.93(+1.26%)
Oct 16, 2012 73.36 74.23 73.36 74.09 13,349,272 +1.16(+1.59%)
Oct 15, 2012 72.43 73.04 71.91 72.93 8,093,981 +0.37(+0.51%)
Oct 12, 2012 72.94 73.07 72.04 72.56 10,761,777 -0.40(-0.55%)
Oct 11, 2012 73.12 73.57 72.92 72.96 8,271,696 +0.54(+0.75%)
Oct 10, 2012 73.37 73.49 72.22 72.42 15,191,719 -1.38(-1.87%)
Oct 09, 2012 73.77 74.38 73.68 73.80 10,290,559 +0.10(+0.14%)
Oct 08, 2012 73.17 73.79 73.10 73.70 5,442,778 +0.12(+0.16%)
Oct 05, 2012 74.17 74.26 73.34 73.58 13,888,095 -0.17(-0.24%)
Oct 04, 2012 73.43 73.94 73.28 73.75 11,377,221 +0.73(+1.01%)
Oct 03, 2012 73.79 73.89 72.67 73.02 12,575,779 -0.91(-1.23%)
Oct 02, 2012 74.30 74.30 73.48 73.93 8,791,046 +0.13(+0.18%)
Oct 01, 2012 73.94 74.53 73.73 73.80 11,121,341 +0.37(+0.50%)
Sep 28, 2012 73.57 73.64 72.99 73.43 8,448,598 -0.35(-0.47%)
Sep 27, 2012 73.35 73.99 73.04 73.78 8,327,269 +0.99(+1.36%)
Sep 26, 2012 73.19 73.28 72.54 72.79 15,802,372 -0.69(-0.95%)
Sep 25, 2012 74.50 74.64 73.42 73.49 13,493,217 -0.82(-1.10%)
Sep 24, 2012 74.03 74.50 74.02 74.30 7,390,411 -0.38(-0.50%)
Sep 21, 2012 75.24 75.27 74.50 74.68 12,699,833 -0.25(-0.34%)
Sep 20, 2012 74.08 75.08 73.78 74.93 11,743,726 +0.21(+0.28%)
Sep 19, 2012 75.38 75.45 74.65 74.72 14,806,730 -0.73(-0.97%)
Sep 18, 2012 75.74 75.77 74.86 75.45 9,920,134 -0.54(-0.71%)
Sep 17, 2012 76.26 76.81 75.74 75.99 10,183,401 -0.58(-0.76%)
Sep 14, 2012 76.10 77.35 76.02 76.57 15,240,248 +1.00(+1.32%)
Sep 13, 2012 74.53 76.01 73.95 75.57 14,174,186 +1.21(+1.63%)
Sep 12, 2012 74.35 74.55 74.05 74.36 8,341,608 +0.45(+0.61%)
Sep 11, 2012 73.35 74.11 73.35 73.91 7,505,414 +0.78(+1.07%)
Sep 10, 2012 73.35 73.83 73.10 73.13 5,842,029 -0.32(-0.44%)
Sep 07, 2012 72.37 73.47 72.30 73.45 13,423,882 +1.25(+1.73%)
Sep 06, 2012 71.27 72.68 71.26 72.20 13,522,046 +1.49(+2.11%)
Sep 05, 2012 70.94 71.20 70.59 70.71 7,224,985 -0.27(-0.38%)
Sep 04, 2012 71.46 71.51 70.40 70.98 8,774,949 -0.55(-0.77%)
Aug 31, 2012 71.41 71.89 70.98 71.53 10,149,848 +0.71(+1.00%)
Aug 30, 2012 71.30 71.30 70.61 70.82 7,785,384 -0.76(-1.06%)
Aug 29, 2012 72.10 72.16 71.51 71.58 6,351,821 -0.43(-0.60%)
Aug 27, 2012 72.06 72.50 71.77 72.01 6,067,781 +0.03(+0.04%)
Aug 24, 2012 71.44 72.18 71.06 71.98 7,493,121 +0.43(+0.59%)
Aug 23, 2012 72.19 72.39 71.42 71.56 7,328,546 -0.81(-1.11%)
Aug 22, 2012 71.86 72.43 71.64 72.36 8,538,731 +0.27(+0.37%)
Aug 21, 2012 72.65 73.03 71.97 72.09 8,730,161 -0.23(-0.32%)
Aug 20, 2012 72.38 72.58 72.07 72.32 5,567,713 -0.25(-0.34%)
Aug 17, 2012 72.75 72.78 72.32 72.57 12,104,131 -0.03(-0.04%)
Aug 16, 2012 72.08 72.73 71.88 72.60 6,882,882 +0.64(+0.89%)
Aug 15, 2012 71.99 72.17 71.67 71.96 6,532,069 -0.01(-0.01%)
Aug 14, 2012 72.45 72.53 71.74 71.97 7,121,240 -0.13(-0.18%)
Aug 13, 2012 72.36 72.46 71.75 72.10 8,288,934 -0.27(-0.37%)
Aug 10, 2012 71.75 72.46 71.31 72.37 11,315,772 +0.13(+0.18%)
Aug 09, 2012 71.60 72.51 71.50 72.24 11,982,918 +0.49(+0.68%)
Aug 08, 2012 71.38 72.00 71.25 71.75 9,498,964 +0.06(+0.08%)
Aug 07, 2012 71.16 72.00 71.10 71.69 12,250,806 +1.06(+1.50%)
Aug 06, 2012 70.57 71.02 70.50 70.63 5,936,149 +0.19(+0.27%)
Aug 03, 2012 70.10 70.87 70.02 70.44 14,382,309 +1.62(+2.35%)
Aug 02, 2012 69.12 69.52 68.16 68.82 15,441,252 -1.17(-1.67%)
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.