Energy Select Sector SPDR (NY: XLE )

52.69 USD +0.27 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 77.75 78.47 77.69 77.69 9,939,813 -0.16(-0.21%)
Feb 27, 2013 76.45 78.06 76.45 77.85 10,994,578 +1.17(+1.53%)
Feb 26, 2013 76.35 76.87 75.46 76.68 16,851,448 +0.75(+0.99%)
Feb 25, 2013 78.48 78.72 75.88 75.93 13,807,982 -2.04(-2.62%)
Feb 22, 2013 77.65 78.00 77.03 77.97 6,564,549 +0.81(+1.05%)
Feb 21, 2013 77.31 77.45 76.58 77.16 12,262,378 -0.54(-0.69%)
Feb 20, 2013 79.33 79.34 77.63 77.70 12,767,622 -1.66(-2.09%)
Feb 19, 2013 78.74 79.43 78.72 79.36 7,696,918 +0.91(+1.16%)
Feb 15, 2013 79.26 79.29 78.03 78.45 14,337,921 -0.91(-1.15%)
Feb 14, 2013 78.52 79.51 78.29 79.36 7,310,631 +0.68(+0.86%)
Feb 13, 2013 78.48 78.75 78.43 78.68 5,692,887 +0.28(+0.36%)
Feb 12, 2013 78.37 78.54 77.95 78.40 7,202,626 +0.21(+0.27%)
Feb 11, 2013 78.59 78.59 78.08 78.19 6,961,000 -0.39(-0.50%)
Feb 08, 2013 77.96 78.61 77.96 78.58 9,448,133 +0.73(+0.94%)
Feb 07, 2013 77.99 78.17 77.33 77.85 11,930,851 -0.20(-0.26%)
Feb 06, 2013 77.58 78.08 77.35 78.05 11,386,396 +0.72(+0.93%)
Feb 04, 2013 77.40 77.68 77.28 77.33 10,673,974 -0.74(-0.95%)
Feb 01, 2013 77.76 78.17 77.16 78.07 11,818,289 +0.72(+0.93%)
Jan 31, 2013 77.36 77.74 77.07 77.35 10,515,270 -0.26(-0.34%)
Jan 30, 2013 78.16 78.59 77.48 77.61 9,942,806 -0.39(-0.50%)
Jan 29, 2013 76.97 78.15 76.94 78.00 11,645,949 +1.24(+1.62%)
Jan 28, 2013 77.18 77.18 76.31 76.76 7,451,146 -0.13(-0.17%)
Jan 25, 2013 76.54 77.05 76.41 76.89 7,795,754 +0.72(+0.95%)
Jan 24, 2013 76.04 76.79 75.96 76.17 8,820,788 +0.22(+0.29%)
Jan 23, 2013 76.03 76.16 75.66 75.95 7,169,211 -0.26(-0.34%)
Jan 22, 2013 75.36 76.31 75.15 76.21 10,149,757 +0.72(+0.95%)
Jan 18, 2013 74.81 75.49 74.65 75.49 13,406,720 +0.74(+0.99%)
Jan 17, 2013 74.65 75.22 74.44 74.75 10,501,993 +0.47(+0.64%)
Jan 16, 2013 73.83 74.29 73.72 74.28 8,585,140 +0.33(+0.45%)
Jan 15, 2013 73.34 74.01 73.19 73.95 9,639,407 +0.33(+0.45%)
Jan 14, 2013 73.57 73.83 73.36 73.62 8,397,065 +0.01(+0.01%)
Jan 11, 2013 73.60 73.72 73.34 73.61 6,366,365 +0.09(+0.12%)
Jan 10, 2013 73.46 73.65 73.06 73.52 8,366,741 +0.66(+0.91%)
Jan 09, 2013 73.19 73.28 72.55 72.86 7,372,478 -0.12(-0.16%)
Jan 08, 2013 73.02 73.04 72.52 72.98 7,375,642 -0.24(-0.33%)
Jan 07, 2013 73.45 73.45 72.94 73.22 7,973,393 -0.57(-0.77%)
Jan 04, 2013 73.09 73.89 73.05 73.79 9,297,754 +0.81(+1.11%)
Jan 03, 2013 72.89 73.63 72.56 72.98 9,785,926 -0.02(-0.02%)
Jan 02, 2013 72.25 73.02 72.00 73.00 14,545,780 +1.58(+2.21%)
Dec 31, 2012 69.71 71.44 69.57 71.42 16,365,672 +1.59(+2.28%)
Dec 28, 2012 70.64 70.68 69.77 69.83 11,802,598 -1.24(-1.74%)
Dec 27, 2012 71.21 71.29 70.19 71.07 11,660,760 -0.13(-0.18%)
Dec 26, 2012 71.95 71.98 71.10 71.20 6,520,050 -0.32(-0.45%)
Dec 24, 2012 71.92 71.99 71.40 71.52 3,592,186 -0.55(-0.76%)
Dec 21, 2012 71.92 72.28 71.64 72.07 15,210,398 -1.11(-1.52%)
Dec 20, 2012 72.70 73.24 72.55 73.18 9,006,766 +0.49(+0.68%)
Dec 19, 2012 73.31 73.39 72.65 72.69 8,090,522 -0.50(-0.68%)
Dec 18, 2012 71.86 73.35 71.72 73.19 11,186,970 +1.32(+1.84%)
Dec 17, 2012 71.46 71.90 71.33 71.87 9,494,412 +0.65(+0.91%)
Dec 14, 2012 71.01 71.36 70.91 71.22 9,442,612 -0.27(-0.38%)
Dec 13, 2012 72.07 72.08 71.20 71.49 10,765,920 -0.67(-0.93%)
Dec 12, 2012 72.12 72.82 71.92 72.16 9,193,248 +0.26(+0.36%)
Dec 11, 2012 71.77 72.17 71.63 71.90 7,874,685 +0.42(+0.59%)
Dec 10, 2012 71.53 71.81 71.33 71.48 5,835,779 -0.08(-0.11%)
Dec 07, 2012 71.37 71.57 71.02 71.56 10,384,339 +0.43(+0.60%)
Dec 06, 2012 70.75 71.13 70.63 71.13 8,106,738 +0.23(+0.32%)
Dec 05, 2012 70.63 71.29 70.44 70.90 12,531,084 +0.49(+0.70%)
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.