Energy Select Sector SPDR (NY: XLE )

53.49 USD +1.61 (+3.10%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 78.24 78.69 77.70 78.54 15,873,106 +0.60(+0.77%)
Feb 25, 2011 77.00 78.00 76.81 77.94 11,768,637 +1.22(+1.59%)
Feb 24, 2011 78.02 78.06 76.25 76.72 22,389,387 -1.20(-1.55%)
Feb 23, 2011 76.69 78.37 76.55 77.92 32,168,294 +1.65(+2.17%)
Feb 22, 2011 77.37 78.06 75.91 76.27 24,832,561 -0.75(-0.97%)
Feb 18, 2011 76.87 77.20 76.34 77.02 12,408,375 +0.32(+0.42%)
Feb 17, 2011 75.94 76.87 75.81 76.70 10,796,329 +0.75(+0.99%)
Feb 16, 2011 75.35 76.03 75.10 75.95 15,907,471 +1.00(+1.33%)
Feb 15, 2011 75.62 75.76 74.63 74.95 11,443,602 -0.79(-1.04%)
Feb 14, 2011 73.98 75.83 73.98 75.74 15,222,471 +1.63(+2.20%)
Feb 11, 2011 73.82 74.51 73.62 74.11 18,870,485 -0.01(-0.01%)
Feb 10, 2011 73.01 74.24 72.93 74.12 16,805,670 +0.75(+1.02%)
Feb 09, 2011 73.98 74.25 72.85 73.37 16,323,372 -0.94(-1.26%)
Feb 08, 2011 74.44 74.56 73.65 74.31 15,596,877 -0.25(-0.34%)
Feb 07, 2011 74.44 75.22 74.43 74.56 16,174,792 +0.43(+0.58%)
Feb 04, 2011 74.49 74.57 73.73 74.13 13,280,430 -0.19(-0.26%)
Feb 03, 2011 74.30 74.44 73.38 74.32 14,515,496 +0.04(+0.05%)
Feb 02, 2011 74.00 74.83 73.83 74.28 13,560,944 -0.06(-0.08%)
Feb 01, 2011 73.44 74.41 71.22 74.34 20,443,136 +1.19(+1.63%)
Jan 31, 2011 71.72 73.15 71.49 73.15 25,114,835 +2.04(+2.87%)
Jan 28, 2011 71.30 71.65 70.85 71.11 23,684,835 -0.31(-0.43%)
Jan 27, 2011 71.80 71.95 71.05 71.42 14,993,982 -0.42(-0.58%)
Jan 26, 2011 70.40 72.03 70.35 71.84 24,220,922 +1.68(+2.40%)
Jan 25, 2011 70.20 70.31 69.36 70.16 15,817,615 -0.20(-0.29%)
Jan 24, 2011 69.99 70.52 69.72 70.36 13,102,503 +0.26(+0.37%)
Jan 21, 2011 70.44 70.62 69.71 70.10 14,573,960 +0.37(+0.53%)
Jan 20, 2011 69.69 69.94 68.73 69.73 23,178,465 -0.50(-0.71%)
Jan 19, 2011 71.21 71.24 70.11 70.23 15,126,193 -0.86(-1.21%)
Jan 18, 2011 70.60 71.13 70.38 71.09 12,535,159 +0.44(+0.62%)
Jan 14, 2011 69.80 70.67 69.48 70.65 14,005,321 +0.76(+1.08%)
Jan 13, 2011 70.20 70.35 69.64 69.89 11,521,852 -0.19(-0.28%)
Jan 12, 2011 69.75 70.13 69.43 70.09 11,026,574 +0.95(+1.37%)
Jan 11, 2011 68.45 69.22 68.36 69.14 11,371,492 +1.13(+1.66%)
Jan 10, 2011 68.07 68.14 67.49 68.01 10,806,053 -0.27(-0.40%)
Jan 07, 2011 67.82 68.44 67.60 68.28 11,082,236 +0.49(+0.72%)
Jan 06, 2011 68.67 68.70 67.50 67.79 11,453,696 -0.65(-0.95%)
Jan 05, 2011 67.83 68.56 67.57 68.44 11,290,002 +0.27(+0.40%)
Jan 04, 2011 69.19 69.19 67.52 68.17 14,541,960 -0.59(-0.86%)
Jan 03, 2011 68.90 69.19 68.60 68.76 10,195,748 +0.51(+0.75%)
Dec 31, 2010 68.13 68.50 67.93 68.25 4,444,434 +0.10(+0.15%)
Dec 30, 2010 68.15 68.47 67.91 68.15 5,984,537 +0.06(+0.09%)
Dec 29, 2010 67.65 68.26 67.53 68.09 5,532,141 +0.67(+0.99%)
Dec 28, 2010 67.26 67.53 67.12 67.42 5,154,288 +0.25(+0.37%)
Dec 27, 2010 67.09 67.29 66.91 67.17 4,143,120 -0.24(-0.36%)
Dec 23, 2010 67.15 67.49 67.11 67.41 4,531,792 +0.19(+0.28%)
Dec 22, 2010 67.19 67.29 66.99 67.22 7,855,418 +0.23(+0.34%)
Dec 21, 2010 66.69 67.07 66.48 66.99 8,703,159 +0.67(+1.01%)
Dec 20, 2010 66.14 66.53 65.77 66.32 10,234,574 +0.43(+0.65%)
Dec 17, 2010 65.85 65.98 65.59 65.89 11,325,850 -0.27(-0.41%)
Dec 16, 2010 65.77 66.18 65.25 66.16 11,025,713 +0.37(+0.56%)
Dec 15, 2010 65.87 66.38 65.60 65.79 11,116,084 -0.36(-0.54%)
Dec 14, 2010 66.54 66.72 65.93 66.15 11,514,509 -0.31(-0.47%)
Dec 13, 2010 66.31 66.97 66.22 66.46 12,889,561 +0.56(+0.85%)
Dec 10, 2010 65.78 65.97 65.49 65.90 8,676,080 +0.27(+0.41%)
Dec 09, 2010 65.81 65.95 65.04 65.63 10,952,351 +0.15(+0.23%)
Dec 08, 2010 65.86 66.16 65.07 65.48 12,760,105 -0.31(-0.47%)
Dec 07, 2010 66.90 67.00 65.63 65.79 22,937,876 -0.25(-0.38%)
Dec 06, 2010 65.77 66.20 65.72 66.04 11,990,137 +0.22(+0.33%)
Dec 03, 2010 65.14 65.94 65.11 65.82 10,019,355 +0.29(+0.44%)
Dec 02, 2010 64.55 65.57 64.54 65.53 17,677,596 +0.96(+1.49%)
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.