Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.15 -2.01 (-2.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.23 53.49 53.03 53.23 15,281,162 -0.18(-0.33%)
Jan 30, 2013 53.78 54.08 53.32 53.41 14,449,238 -0.27(-0.50%)
Jan 29, 2013 52.96 53.78 52.94 53.67 16,924,306 +0.85(+1.62%)
Jan 28, 2013 53.11 53.11 52.51 52.82 10,828,269 -0.09(-0.17%)
Jan 25, 2013 52.67 53.02 52.58 52.91 11,329,066 +0.50(+0.95%)
Jan 24, 2013 52.32 52.84 52.27 52.41 12,818,681 +0.15(+0.29%)
Jan 23, 2013 52.32 52.41 52.06 52.26 10,418,551 -0.18(-0.34%)
Jan 22, 2013 51.86 52.51 51.71 52.44 14,749,986 +0.50(+0.95%)
Jan 18, 2013 51.48 51.95 51.37 51.95 19,483,120 +0.51(+0.99%)
Jan 17, 2013 51.37 51.76 51.22 51.44 15,261,868 +0.32(+0.64%)
Jan 16, 2013 50.80 51.12 50.73 51.11 12,476,229 +0.23(+0.45%)
Jan 15, 2013 50.47 50.93 50.36 50.89 14,008,327 +0.23(+0.45%)
Jan 14, 2013 50.62 50.80 50.48 50.66 12,202,912 +0.01(+0.01%)
Jan 11, 2013 50.65 50.73 50.47 50.65 9,251,827 +0.06(+0.12%)
Jan 10, 2013 50.55 50.68 50.27 50.59 12,158,844 +0.45(+0.91%)
Jan 09, 2013 50.36 50.43 49.92 50.14 10,713,946 -0.08(-0.16%)
Jan 08, 2013 50.25 50.26 49.90 50.22 10,718,544 -0.17(-0.33%)
Jan 07, 2013 50.54 50.54 50.19 50.38 11,587,217 -0.39(-0.77%)
Jan 04, 2013 50.29 50.85 50.27 50.78 13,511,825 +0.56(+1.11%)
Jan 03, 2013 50.16 50.67 49.93 50.22 14,221,254 -0.01(-0.02%)
Jan 02, 2013 49.72 50.25 49.54 50.23 21,138,442 +1.08(+2.21%)
Dec 31, 2012 47.97 49.16 47.87 49.15 23,783,174 +1.09(+2.28%)
Dec 28, 2012 48.61 48.64 48.01 48.05 17,151,954 -0.85(-1.74%)
Dec 27, 2012 49.00 49.06 48.30 48.90 16,945,830 -0.09(-0.18%)
Dec 26, 2012 49.51 49.53 48.93 48.99 9,475,167 -0.22(-0.45%)
Dec 24, 2012 49.49 49.54 49.14 49.21 5,220,292 -0.38(-0.76%)
Dec 21, 2012 49.49 49.74 49.30 49.59 22,104,288 -0.51(-1.01%)
Dec 20, 2012 49.77 50.14 49.67 50.10 13,155,637 +0.34(+0.68%)
Dec 19, 2012 50.19 50.25 49.74 49.77 11,817,335 -0.34(-0.68%)
Dec 18, 2012 49.20 50.22 49.10 50.11 16,340,128 +0.90(+1.84%)
Dec 17, 2012 48.92 49.23 48.83 49.20 13,867,912 +0.45(+0.91%)
Dec 14, 2012 48.62 48.86 48.55 48.76 13,792,251 -0.18(-0.38%)
Dec 13, 2012 49.34 49.35 48.75 48.94 15,725,126 -0.46(-0.93%)
Dec 12, 2012 49.38 49.86 49.24 49.40 13,428,020 +0.18(+0.36%)
Dec 11, 2012 49.14 49.41 49.04 49.23 11,502,075 +0.29(+0.59%)
Dec 10, 2012 48.97 49.16 48.83 48.94 8,523,968 -0.05(-0.11%)
Dec 07, 2012 48.86 49.00 48.62 48.99 15,167,774 +0.29(+0.60%)
Dec 06, 2012 48.44 48.70 48.36 48.70 11,841,020 +0.16(+0.32%)
Dec 05, 2012 48.36 48.81 48.23 48.54 18,303,394 +0.34(+0.70%)
Dec 04, 2012 48.40 48.63 48.18 48.20 16,645,016 -0.45(-0.91%)
Nov 30, 2012 48.75 48.92 48.47 48.65 12,219,132 -0.04(-0.08%)
Nov 29, 2012 48.90 49.09 48.52 48.69 15,995,510 +0.11(+0.23%)
Nov 28, 2012 47.68 48.66 47.53 48.58 16,925,742 +0.44(+0.91%)
Nov 27, 2012 48.40 48.62 48.05 48.14 11,375,179 -0.40(-0.83%)
Nov 26, 2012 48.60 48.64 48.21 48.55 13,716,017 -0.48(-0.98%)
Nov 23, 2012 48.57 49.03 48.45 49.03 6,576,260 +0.68(+1.42%)
Nov 21, 2012 48.23 48.40 48.03 48.34 8,571,629 +0.26(+0.54%)
Nov 20, 2012 48.14 48.33 47.75 48.08 11,265,134 -0.19(-0.40%)
Nov 19, 2012 47.83 48.35 47.79 48.27 16,736,111 +1.09(+2.31%)
Nov 16, 2012 47.07 47.25 46.40 47.18 31,371,430 +0.18(+0.39%)
Nov 15, 2012 46.96 47.42 46.69 47.00 21,399,948 +0.07(+0.14%)
Nov 14, 2012 47.66 47.75 46.82 46.93 28,105,692 -0.58(-1.22%)
Nov 13, 2012 47.29 48.14 47.24 47.51 16,506,099 -0.20(-0.42%)
Nov 12, 2012 47.80 47.86 47.51 47.71 8,155,300 +0.10(+0.20%)
Nov 09, 2012 47.48 48.18 47.34 47.62 17,860,256 -0.01(-0.03%)
Nov 08, 2012 48.47 48.66 47.60 47.63 21,928,996 -0.88(-1.81%)
Nov 07, 2012 49.07 49.18 48.16 48.51 27,815,776 -1.30(-2.61%)
Nov 06, 2012 49.31 50.02 49.02 49.81 15,364,636 +0.79(+1.61%)
Nov 05, 2012 48.55 49.15 48.50 49.02 10,824,636 +0.37(+0.76%)
Nov 02, 2012 49.63 49.77 48.49 48.65 16,453,914 -0.81(-1.64%)
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.