Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.46 45.65 45.02 45.06 18,571,360 -0.50(-1.09%)
Jul 30, 2012 45.37 45.73 45.22 45.56 15,043,849 +0.13(+0.28%)
Jul 27, 2012 44.88 45.61 44.58 45.43 23,741,030 +0.79(+1.77%)
Jul 26, 2012 44.07 44.79 44.05 44.64 21,701,106 +1.24(+2.85%)
Jul 25, 2012 43.54 43.72 43.03 43.41 14,682,422 +0.03(+0.07%)
Jul 24, 2012 44.10 44.14 42.81 43.37 19,565,684 -0.71(-1.60%)
Jul 23, 2012 43.58 44.17 43.30 44.08 19,658,630 -0.43(-0.96%)
Jul 20, 2012 44.26 44.52 44.06 44.51 21,120,664 +0.10(+0.23%)
Jul 19, 2012 44.45 44.54 44.13 44.40 21,622,068 +0.14(+0.31%)
Jul 18, 2012 43.73 44.32 43.64 44.27 23,984,010 +0.38(+0.87%)
Jul 17, 2012 43.59 43.93 42.90 43.89 27,796,554 +0.54(+1.25%)
Jul 16, 2012 43.06 43.54 42.81 43.34 17,518,362 +0.14(+0.33%)
Jul 13, 2012 42.63 43.24 42.57 43.20 15,780,275 +0.74(+1.75%)
Jul 12, 2012 42.09 42.68 41.94 42.46 29,935,914 -0.14(-0.33%)
Jul 11, 2012 42.25 42.81 42.14 42.60 32,402,764 +0.57(+1.35%)
Jul 10, 2012 42.95 43.08 41.82 42.03 29,059,330 -0.67(-1.56%)
Jul 09, 2012 42.86 42.93 42.39 42.70 14,781,952 -0.19(-0.45%)
Jul 06, 2012 42.75 43.08 42.55 42.89 17,297,038 -0.52(-1.21%)
Jul 05, 2012 43.73 43.76 43.26 43.41 18,765,566 -0.58(-1.31%)
Jul 03, 2012 43.30 44.45 43.26 43.99 24,256,048 +1.03(+2.39%)
Jul 02, 2012 42.94 43.13 42.49 42.96 22,496,752 +0.02(+0.05%)
Jun 29, 2012 42.79 43.03 42.36 42.94 33,609,928 +1.26(+3.01%)
Jun 28, 2012 41.16 41.76 40.97 41.69 25,541,286 +0.28(+0.69%)
Jun 27, 2012 40.78 41.56 40.78 41.40 18,018,318 +0.84(+2.07%)
Jun 26, 2012 40.19 40.71 39.90 40.56 22,043,378 +0.43(+1.08%)
Jun 25, 2012 40.44 40.45 39.77 40.13 24,040,034 -0.92(-2.24%)
Jun 22, 2012 41.05 41.23 40.55 41.05 31,013,118 +0.27(+0.67%)
Jun 21, 2012 42.53 42.53 40.70 40.77 29,311,702 -1.74(-4.09%)
Jun 20, 2012 42.66 42.98 42.12 42.51 27,239,320 -0.17(-0.39%)
Jun 19, 2012 42.40 42.90 42.18 42.68 23,760,440 +0.61(+1.45%)
Jun 18, 2012 42.04 42.20 41.79 42.07 21,695,706 -0.38(-0.90%)
Jun 15, 2012 41.94 42.50 41.74 42.46 23,958,440 +0.80(+1.91%)
Jun 14, 2012 41.11 41.84 40.95 41.66 22,619,984 +0.64(+1.57%)
Jun 13, 2012 41.31 41.72 40.83 41.02 18,904,582 -0.53(-1.27%)
Jun 12, 2012 41.19 41.65 40.96 41.54 22,544,844 +0.58(+1.41%)
Jun 11, 2012 41.96 42.15 40.91 40.96 25,079,222 -0.57(-1.36%)
Jun 08, 2012 41.22 41.59 40.87 41.53 24,205,726 +0.01(+0.02%)
Jun 07, 2012 42.04 42.42 41.44 41.52 22,808,382 +0.03(+0.06%)
Jun 06, 2012 40.68 41.54 40.68 41.50 32,279,108 +1.24(+3.09%)
Jun 05, 2012 39.82 40.52 39.80 40.26 24,542,052 +0.34(+0.86%)
Jun 04, 2012 40.10 40.23 39.35 39.91 29,563,532 -0.03(-0.08%)
Jun 01, 2012 40.15 40.39 39.90 39.95 30,301,790 -1.02(-2.50%)
May 31, 2012 41.31 41.41 40.27 40.97 41,448,832 -0.36(-0.87%)
May 30, 2012 42.05 42.07 41.20 41.33 36,083,644 -1.31(-3.07%)
May 29, 2012 42.42 42.94 42.20 42.64 21,826,000 +0.70(+1.67%)
May 25, 2012 42.09 42.37 41.84 41.94 12,447,413 -0.20(-0.47%)
May 24, 2012 42.39 42.39 41.61 42.14 29,013,656 -0.03(-0.08%)
May 23, 2012 41.66 42.23 41.07 42.17 29,321,966 +0.15(+0.37%)
May 22, 2012 42.17 42.77 41.73 42.01 33,136,390 -0.10(-0.24%)
May 21, 2012 41.23 42.16 41.20 42.12 21,230,900 +0.95(+2.30%)
May 18, 2012 41.72 41.96 41.00 41.17 28,707,986 -0.26(-0.62%)
May 17, 2012 41.79 42.12 41.42 41.43 29,789,862 -0.26(-0.63%)
May 16, 2012 42.03 42.70 41.69 41.69 25,646,094 -0.24(-0.57%)
May 15, 2012 42.66 42.82 41.80 41.93 26,364,108 -0.71(-1.66%)
May 14, 2012 42.82 42.90 42.55 42.64 21,048,614 -0.72(-1.66%)
May 11, 2012 43.37 44.00 43.28 43.36 16,001,944 -0.32(-0.74%)
May 10, 2012 43.93 44.16 43.59 43.68 19,115,460 +0.19(+0.43%)
May 09, 2012 43.04 43.75 42.81 43.49 34,099,116 -0.21(-0.49%)
May 08, 2012 43.50 43.78 42.77 43.71 39,103,752 -0.14(-0.32%)
May 07, 2012 43.72 44.13 43.42 43.85 23,619,116 -0.13(-0.29%)
May 04, 2012 44.55 44.62 43.76 43.98 34,460,776 -1.03(-2.29%)
May 03, 2012 45.75 45.81 44.87 45.01 24,911,958 -0.76(-1.66%)
May 02, 2012 46.13 46.14 45.64 45.77 18,764,516 -0.76(-1.63%)
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.