Energy Select Sector SPDR (NY: XLE )

53.49 USD +1.61 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 71.65 71.72 70.34 70.69 14,680,892 -0.45(-0.63%)
Jan 30, 2012 70.66 71.19 70.13 71.14 13,625,801 -0.34(-0.48%)
Jan 27, 2012 71.31 71.79 71.20 71.48 9,228,199 -0.15(-0.21%)
Jan 26, 2012 73.07 73.16 71.35 71.63 16,978,283 -0.99(-1.36%)
Jan 25, 2012 71.63 72.86 70.71 72.62 19,644,497 +0.88(+1.23%)
Jan 24, 2012 71.32 71.79 71.03 71.74 10,617,196 -0.21(-0.29%)
Jan 23, 2012 71.63 72.15 71.43 71.95 12,987,002 +0.57(+0.80%)
Jan 20, 2012 71.36 71.64 70.82 71.38 15,395,374 +0.01(+0.01%)
Jan 19, 2012 71.45 71.63 71.04 71.37 13,304,327 +0.29(+0.41%)
Jan 18, 2012 69.89 71.11 69.55 71.08 15,361,639 +1.15(+1.64%)
Jan 17, 2012 70.22 70.55 69.71 69.93 12,526,945 +0.49(+0.71%)
Jan 13, 2012 69.35 69.54 68.74 69.44 16,217,608 -0.35(-0.50%)
Jan 12, 2012 70.07 70.38 69.48 69.79 19,704,740 -0.66(-0.94%)
Jan 11, 2012 71.08 71.09 70.17 70.45 13,471,980 -0.96(-1.34%)
Jan 10, 2012 71.89 71.98 71.21 71.41 13,633,360 +0.63(+0.89%)
Jan 09, 2012 70.59 70.94 70.38 70.78 12,043,186 +0.34(+0.48%)
Jan 06, 2012 70.99 71.02 70.29 70.44 8,894,982 -0.42(-0.59%)
Jan 05, 2012 70.74 70.91 70.00 70.86 12,674,651 -0.34(-0.48%)
Jan 04, 2012 70.78 71.32 70.36 71.20 14,018,498 +2.07(+2.99%)
Dec 30, 2011 69.16 69.46 69.09 69.13 6,586,245 -0.03(-0.04%)
Dec 29, 2011 68.61 69.24 68.55 69.16 7,695,823 +0.71(+1.04%)
Dec 28, 2011 69.80 69.97 68.36 68.45 11,296,224 -1.33(-1.91%)
Dec 27, 2011 69.45 70.10 69.45 69.78 5,624,808 +0.18(+0.26%)
Dec 23, 2011 69.46 69.68 69.05 69.60 5,214,667 +1.20(+1.75%)
Dec 21, 2011 67.66 68.58 67.23 68.40 12,022,305 +0.75(+1.11%)
Dec 20, 2011 66.29 67.78 66.21 67.65 12,660,903 +2.67(+4.11%)
Dec 19, 2011 66.42 66.42 64.80 64.98 12,537,388 -1.16(-1.75%)
Dec 16, 2011 65.97 66.51 65.46 66.14 21,970,566 +0.42(+0.64%)
Dec 15, 2011 66.00 66.99 65.55 65.72 17,731,912 -0.28(-0.42%)
Dec 14, 2011 67.11 67.42 65.71 66.00 26,684,163 -1.91(-2.81%)
Dec 13, 2011 69.08 69.96 67.48 67.91 18,638,797 -0.64(-0.93%)
Dec 12, 2011 69.34 69.39 67.59 68.55 19,314,848 -1.64(-2.34%)
Dec 09, 2011 69.06 70.48 68.91 70.19 15,518,305 +1.56(+2.28%)
Dec 08, 2011 70.09 70.46 68.43 68.63 17,132,468 -1.97(-2.79%)
Dec 07, 2011 71.00 71.15 70.00 70.60 17,144,288 -0.68(-0.95%)
Dec 06, 2011 71.24 71.86 70.70 71.28 13,858,729 -0.01(-0.01%)
Dec 05, 2011 71.70 72.17 70.68 71.29 14,861,910 +0.87(+1.24%)
Dec 02, 2011 71.16 71.54 70.28 70.42 14,939,874 -0.06(-0.09%)
Dec 01, 2011 70.68 71.39 70.09 70.48 16,332,227 -0.39(-0.55%)
Nov 30, 2011 69.65 71.07 69.63 70.87 32,984,082 +3.70(+5.51%)
Nov 29, 2011 66.51 67.89 66.28 67.17 14,477,006 +0.95(+1.43%)
Nov 28, 2011 66.16 66.78 65.61 66.22 21,849,745 +2.39(+3.74%)
Nov 25, 2011 64.01 64.93 63.83 63.83 7,149,795 -0.46(-0.72%)
Nov 23, 2011 65.35 65.50 64.28 64.29 21,790,415 -2.01(-3.03%)
Nov 22, 2011 66.86 67.30 65.88 66.30 18,696,275 -0.63(-0.94%)
Nov 21, 2011 66.92 67.35 65.98 66.93 20,004,131 -1.22(-1.79%)
Nov 18, 2011 68.95 69.32 67.73 68.15 26,953,395 -0.41(-0.60%)
Nov 17, 2011 70.13 70.50 67.91 68.56 25,535,815 -1.60(-2.28%)
Nov 16, 2011 70.67 71.98 70.07 70.16 21,940,957 -1.07(-1.50%)
Nov 15, 2011 71.09 71.82 70.66 71.23 16,674,243 -0.08(-0.11%)
Nov 14, 2011 71.82 71.98 70.65 71.31 15,382,500 -0.95(-1.31%)
Nov 11, 2011 71.60 72.55 71.50 72.26 14,401,473 +1.45(+2.05%)
Nov 10, 2011 70.73 71.33 69.45 70.81 20,328,949 +1.21(+1.74%)
Nov 09, 2011 70.67 71.35 69.42 69.60 25,270,912 -3.22(-4.42%)
Nov 08, 2011 72.23 72.90 71.27 72.82 19,151,858 +1.17(+1.63%)
Nov 07, 2011 71.28 72.15 70.40 71.65 13,468,843 +0.39(+0.55%)
Nov 04, 2011 70.70 71.46 70.00 71.26 12,554,831 -0.06(-0.08%)
Nov 03, 2011 70.50 71.56 69.57 71.32 19,711,959 +1.83(+2.63%)
Nov 02, 2011 69.13 69.68 68.44 69.49 20,309,349 +2.03(+3.01%)
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.