Energy Select Sector SPDR (NY: XLE )

53.63 USD +0.94 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 71.70 71.93 71.04 71.75 12,753,294 +0.58(+0.81%)
Mar 29, 2012 70.68 71.29 70.17 71.17 16,330,224 +0.00(+0.00%)
Mar 28, 2012 71.74 71.99 70.59 71.17 15,285,202 -0.90(-1.25%)
Mar 27, 2012 72.93 72.95 72.05 72.07 12,772,832 -0.73(-1.00%)
Mar 26, 2012 72.90 73.00 72.39 72.80 10,188,592 +0.54(+0.75%)
Mar 23, 2012 71.64 72.49 71.27 72.26 13,222,016 +0.78(+1.09%)
Mar 22, 2012 72.32 72.43 71.15 71.48 20,215,279 -1.65(-2.26%)
Mar 21, 2012 73.92 73.93 73.02 73.13 16,581,897 -0.88(-1.19%)
Mar 20, 2012 74.47 74.56 73.86 74.01 13,284,065 -1.13(-1.50%)
Mar 19, 2012 74.76 75.47 74.54 75.14 14,202,641 +0.34(+0.45%)
Mar 16, 2012 74.14 75.03 74.03 74.80 23,591,103 +0.73(+0.99%)
Mar 15, 2012 74.04 74.41 73.57 74.07 15,176,586 +0.12(+0.16%)
Mar 14, 2012 74.72 74.92 73.77 73.95 13,856,357 -0.72(-0.96%)
Mar 13, 2012 74.18 74.77 73.44 74.67 17,792,706 +0.89(+1.21%)
Mar 12, 2012 74.12 74.23 73.46 73.78 12,258,673 -0.41(-0.55%)
Mar 09, 2012 74.42 74.87 74.07 74.19 14,653,190 -0.07(-0.09%)
Mar 08, 2012 74.04 74.51 73.67 74.26 10,298,010 +0.60(+0.81%)
Mar 07, 2012 73.32 73.86 72.82 73.66 14,482,195 +0.61(+0.84%)
Mar 06, 2012 73.13 73.33 72.58 73.05 13,867,715 -1.21(-1.63%)
Mar 05, 2012 74.42 74.48 73.54 74.26 12,685,115 -0.48(-0.64%)
Mar 02, 2012 75.32 75.62 74.44 74.74 14,522,969 -0.86(-1.14%)
Mar 01, 2012 75.21 75.76 75.03 75.60 14,008,000 +0.72(+0.96%)
Feb 29, 2012 75.82 76.14 74.67 74.88 17,993,924 -0.86(-1.14%)
Feb 28, 2012 75.89 76.24 75.31 75.74 16,606,205 -0.25(-0.33%)
Feb 27, 2012 75.93 76.31 75.41 75.99 11,183,140 -0.24(-0.31%)
Feb 24, 2012 76.10 76.50 76.04 76.23 12,274,891 +0.30(+0.40%)
Feb 23, 2012 75.60 76.02 75.05 75.93 14,088,101 +0.38(+0.50%)
Feb 22, 2012 75.54 76.07 75.36 75.55 12,342,295 +0.17(+0.23%)
Feb 21, 2012 75.37 75.79 75.17 75.38 14,382,298 +0.51(+0.68%)
Feb 17, 2012 75.18 75.27 74.43 74.87 13,496,855 +0.28(+0.38%)
Feb 16, 2012 73.78 74.72 73.33 74.59 18,101,354 +0.96(+1.30%)
Feb 15, 2012 73.99 74.20 73.39 73.63 14,739,342 -0.12(-0.16%)
Feb 14, 2012 73.54 73.88 73.15 73.75 14,547,763 +0.13(+0.18%)
Feb 13, 2012 73.78 73.83 73.06 73.62 9,914,298 +0.58(+0.79%)
Feb 10, 2012 72.92 73.17 72.56 73.04 14,836,938 -0.74(-1.00%)
Feb 09, 2012 73.88 74.06 73.19 73.78 9,605,387 +0.01(+0.01%)
Feb 08, 2012 74.20 74.30 73.29 73.77 11,027,760 -0.25(-0.34%)
Feb 07, 2012 73.46 74.14 72.70 74.02 17,548,649 +0.38(+0.52%)
Feb 06, 2012 72.36 73.65 72.25 73.64 13,384,534 +0.87(+1.20%)
Feb 03, 2012 72.44 72.84 72.03 72.77 14,996,560 +1.26(+1.76%)
Feb 02, 2012 71.08 71.78 70.86 71.51 15,471,134 +0.54(+0.76%)
Feb 01, 2012 71.33 71.58 70.82 70.97 12,776,488 +0.28(+0.40%)
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%)
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.