Indicators

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.95	47.10	46.37	46.75	17,119,408	-0.01(-0.03%)
Oct 26, 2012	46.62	46.77	46.77	46.77	16,938,856	+0.06(+0.13%)
Oct 25, 2012	46.73	46.82	46.16	46.71	15,067,429	+0.44(+0.94%)
Oct 24, 2012	46.86	46.95	46.19	46.27	16,457,259	-0.36(-0.77%)
Oct 23, 2012	46.94	46.98	46.29	46.63	23,740,082	-1.35(-2.82%)
Oct 19, 2012	48.71	48.81	47.81	47.98	21,684,784	-0.77(-1.57%)
Oct 18, 2012	48.53	48.87	48.50	48.75	22,176,236	-0.01(-0.01%)
Oct 17, 2012	48.29	48.79	48.19	48.75	15,918,379	+0.60(+1.26%)
Oct 16, 2012	47.68	48.24	47.68	48.15	20,540,804	+0.75(+1.59%)
Oct 15, 2012	47.07	47.47	46.73	47.40	12,454,378	+0.24(+0.51%)
Oct 12, 2012	47.40	47.49	46.82	47.16	16,559,372	-0.26(-0.55%)
Oct 11, 2012	47.52	47.81	47.39	47.42	12,727,832	+0.35(+0.75%)
Oct 10, 2012	47.68	47.76	46.94	47.07	23,375,816	-0.90(-1.87%)
Oct 09, 2012	47.94	48.34	47.88	47.96	15,834,299	+0.06(+0.14%)
Oct 08, 2012	47.55	47.96	47.51	47.90	8,374,916	+0.08(+0.16%)
Oct 05, 2012	48.20	48.26	47.66	47.82	21,369,902	-0.11(-0.24%)
Oct 04, 2012	47.72	48.05	47.62	47.93	17,506,368	+0.48(+1.01%)
Oct 03, 2012	47.96	48.02	47.23	47.45	19,350,614	-0.59(-1.23%)
Oct 02, 2012	48.29	48.29	47.75	48.05	13,526,967	+0.08(+0.18%)

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.