Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 64.15 64.32 62.54 63.63 26,688,216 -0.56(-0.87%)
May 30, 2012 65.30 65.34 63.98 64.19 23,233,661 -2.03(-3.07%)
May 29, 2012 65.88 66.69 65.54 66.22 14,053,399 +1.09(+1.67%)
May 25, 2012 65.37 65.81 64.99 65.13 8,014,683 -0.31(-0.47%)
May 24, 2012 65.83 65.83 64.62 65.44 18,681,412 -0.05(-0.08%)
May 23, 2012 64.70 65.58 63.78 65.49 18,879,928 +0.24(+0.37%)
May 22, 2012 65.50 66.42 64.81 65.25 21,335,973 -0.16(-0.24%)
May 21, 2012 64.03 65.47 63.99 65.41 13,670,224 +1.47(+2.30%)
May 18, 2012 64.80 65.16 63.67 63.94 18,484,597 -0.40(-0.62%)
May 17, 2012 64.90 65.41 64.33 64.34 19,181,198 -0.41(-0.63%)
May 16, 2012 65.28 66.31 64.75 64.75 16,513,094 -0.37(-0.57%)
May 15, 2012 66.26 66.51 64.92 65.12 16,975,411 -1.10(-1.66%)
May 14, 2012 66.51 66.62 66.08 66.22 13,552,853 -1.12(-1.66%)
May 11, 2012 67.36 68.34 67.22 67.34 10,303,386 -0.50(-0.74%)
May 10, 2012 68.22 68.59 67.70 67.84 12,308,128 +0.29(+0.43%)
May 09, 2012 66.84 67.95 66.49 67.55 21,955,855 -0.33(-0.49%)
May 08, 2012 67.56 68.00 66.43 67.88 25,178,255 -0.22(-0.32%)
May 07, 2012 67.90 68.53 67.44 68.10 15,207,957 -0.20(-0.29%)
May 04, 2012 69.19 69.30 67.97 68.30 22,188,722 -1.60(-2.29%)
May 03, 2012 71.06 71.15 69.69 69.90 16,040,396 -1.18(-1.66%)
May 02, 2012 71.64 71.66 70.88 71.08 12,082,161 -1.18(-1.63%)
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.