Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.17 46.31 45.74 46.20 19,806,838 +0.37(+0.81%)
Mar 29, 2012 45.51 45.90 45.18 45.83 25,362,082 +0.00(+0.00%)
Mar 28, 2012 46.19 46.35 45.45 45.83 23,739,084 -0.58(-1.25%)
Mar 27, 2012 46.96 46.97 46.39 46.40 19,837,182 -0.47(-1.00%)
Mar 26, 2012 46.94 47.00 46.61 46.87 15,823,660 +0.35(+0.75%)
Mar 23, 2012 46.13 46.68 45.89 46.53 20,534,798 +0.50(+1.09%)
Mar 22, 2012 46.57 46.64 45.81 46.02 31,395,870 -1.06(-2.26%)
Mar 21, 2012 47.60 47.60 47.02 47.09 25,752,950 -0.57(-1.19%)
Mar 20, 2012 47.95 48.01 47.56 47.65 20,631,166 -0.73(-1.50%)
Mar 19, 2012 48.14 48.59 48.00 48.38 22,057,784 +0.22(+0.45%)
Mar 16, 2012 47.74 48.31 47.67 48.16 36,638,784 +0.65(+1.38%)
Mar 15, 2012 47.49 47.73 47.19 47.51 23,661,432 +0.08(+0.16%)
Mar 14, 2012 47.93 48.05 47.32 47.43 21,603,096 -0.46(-0.96%)
Mar 13, 2012 47.58 47.96 47.10 47.89 27,740,158 +0.57(+1.21%)
Mar 12, 2012 47.54 47.61 47.12 47.32 19,112,188 -0.26(-0.55%)
Mar 09, 2012 47.73 48.02 47.51 47.59 22,845,418 -0.04(-0.09%)
Mar 08, 2012 47.49 47.79 47.25 47.63 16,055,368 +0.38(+0.81%)
Mar 07, 2012 47.03 47.37 46.71 47.25 22,578,824 +0.39(+0.84%)
Mar 06, 2012 46.91 47.03 46.55 46.85 21,620,804 -0.78(-1.63%)
Mar 05, 2012 47.73 47.77 47.17 47.63 19,777,042 -0.31(-0.64%)
Mar 02, 2012 48.31 48.50 47.75 47.94 22,642,394 -0.55(-1.14%)
Mar 01, 2012 48.24 48.59 48.12 48.49 21,839,520 +0.46(+0.96%)
Feb 29, 2012 48.63 48.84 47.89 48.03 28,053,872 -0.55(-1.14%)
Feb 28, 2012 48.68 48.90 48.30 48.58 25,890,316 -0.16(-0.33%)
Feb 27, 2012 48.70 48.95 48.37 48.74 17,435,352 -0.15(-0.31%)
Feb 24, 2012 48.81 49.07 48.77 48.89 19,137,472 +0.19(+0.40%)
Feb 23, 2012 48.49 48.76 48.14 48.70 21,964,402 +0.24(+0.50%)
Feb 22, 2012 48.45 48.79 48.34 48.46 19,242,560 +0.11(+0.23%)
Feb 21, 2012 48.34 48.61 48.21 48.35 22,423,078 +0.33(+0.68%)
Feb 17, 2012 48.22 48.28 47.74 48.02 21,042,606 +0.18(+0.38%)
Feb 16, 2012 47.32 47.93 47.03 47.84 28,221,364 +0.62(+1.30%)
Feb 15, 2012 47.46 47.59 47.07 47.23 22,979,736 -0.08(-0.16%)
Feb 14, 2012 47.17 47.39 46.92 47.30 22,681,050 +0.08(+0.18%)
Feb 13, 2012 47.32 47.35 46.86 47.22 15,457,132 +0.37(+0.79%)
Feb 10, 2012 46.77 46.93 46.54 46.85 23,131,896 -0.47(-1.00%)
Feb 09, 2012 47.39 47.50 46.94 47.32 14,975,516 +0.01(+0.01%)
Feb 08, 2012 47.59 47.66 47.01 47.32 17,193,102 -0.16(-0.34%)
Feb 07, 2012 47.12 47.56 46.63 47.48 27,359,654 +0.24(+0.52%)
Feb 06, 2012 46.41 47.24 46.34 47.23 20,867,490 +0.56(+1.20%)
Feb 03, 2012 46.46 46.72 46.20 46.68 23,380,758 +0.81(+1.76%)
Feb 02, 2012 45.59 46.04 45.45 45.87 24,120,654 +0.35(+0.76%)
Feb 01, 2012 45.75 45.91 45.42 45.52 19,919,500 +0.18(+0.40%)
Jan 31, 2012 45.96 46.00 45.12 45.34 22,888,608 -0.29(-0.63%)
Jan 30, 2012 45.32 45.66 44.98 45.63 21,243,642 -0.22(-0.48%)
Jan 27, 2012 45.74 46.05 45.67 45.85 14,387,452 -0.10(-0.21%)
Jan 26, 2012 46.87 46.93 45.76 45.94 26,470,414 -0.63(-1.36%)
Jan 25, 2012 45.94 46.73 45.35 46.58 30,627,238 +0.56(+1.23%)
Jan 24, 2012 45.75 46.05 45.56 46.01 16,553,002 -0.13(-0.29%)
Jan 23, 2012 45.94 46.28 45.82 46.15 20,247,708 +0.37(+0.80%)
Jan 20, 2012 45.77 45.95 45.42 45.78 24,002,540 +0.01(+0.01%)
Jan 19, 2012 45.83 45.94 45.57 45.78 20,742,440 +0.19(+0.41%)
Jan 18, 2012 44.83 45.61 44.61 45.59 23,949,944 +0.73(+1.64%)
Jan 17, 2012 45.04 45.25 44.71 44.86 19,530,444 +0.32(+0.71%)
Jan 13, 2012 44.48 44.60 44.09 44.54 25,284,464 -0.22(-0.50%)
Jan 12, 2012 44.94 45.14 44.56 44.76 30,721,162 -0.42(-0.94%)
Jan 11, 2012 45.59 45.60 45.01 45.19 21,003,824 -0.62(-1.34%)
Jan 10, 2012 46.11 46.17 45.67 45.80 21,255,428 +0.40(+0.89%)
Jan 09, 2012 45.28 45.50 45.14 45.40 18,776,228 +0.22(+0.48%)
Jan 06, 2012 45.53 45.55 45.08 45.18 13,867,942 -0.27(-0.59%)
Jan 05, 2012 45.37 45.48 44.90 45.45 19,760,728 -0.22(-0.48%)
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.