Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 43.74 44.31 43.26 43.67 38,467,568 +0.32(+0.75%)
Aug 30, 2011 42.80 43.64 42.45 43.34 31,182,202 +0.25(+0.59%)
Aug 29, 2011 42.53 43.15 42.20 43.09 55,867,516 +1.22(+2.92%)
Aug 26, 2011 40.67 42.05 40.15 41.87 37,466,324 +0.80(+1.94%)
Aug 25, 2011 42.26 42.50 40.86 41.07 42,085,464 -0.89(-2.11%)
Aug 24, 2011 41.47 42.03 41.10 41.96 29,656,682 +0.25(+0.59%)
Aug 23, 2011 40.17 41.74 39.90 41.71 56,353,076 +1.80(+4.51%)
Aug 22, 2011 41.46 41.47 39.76 39.91 38,558,872 -0.32(-0.81%)
Aug 19, 2011 40.33 41.66 40.08 40.23 42,941,496 -0.73(-1.77%)
Aug 18, 2011 42.12 42.22 40.50 40.96 58,543,844 -2.52(-5.79%)
Aug 17, 2011 43.79 44.28 43.20 43.48 34,051,724 +0.17(+0.40%)
Aug 16, 2011 43.47 43.93 42.81 43.31 47,067,884 -0.73(-1.66%)
Aug 15, 2011 43.17 44.12 43.15 44.04 46,069,348 +1.44(+3.38%)
Aug 12, 2011 42.92 43.17 42.33 42.60 41,736,484 +0.31(+0.74%)
Aug 11, 2011 40.46 42.92 40.21 42.29 65,868,188 +2.09(+5.19%)
Aug 10, 2011 41.10 41.85 40.04 40.20 77,575,352 -1.44(-3.45%)
Aug 09, 2011 42.87 41.67 38.87 41.64 79,218,232 +2.02(+5.09%)
Aug 08, 2011 41.55 42.23 39.44 39.62 87,997,448 -3.68(-8.51%)
Aug 05, 2011 44.26 44.64 41.02 43.31 104,384,008 -0.42(-0.96%)
Aug 04, 2011 46.07 46.12 43.43 43.73 85,706,512 -3.22(-6.85%)
Aug 03, 2011 47.28 47.31 45.84 46.94 55,899,556 -0.27(-0.58%)
Aug 02, 2011 48.29 48.80 47.20 47.22 42,753,060 -1.35(-2.78%)
Aug 01, 2011 49.50 49.53 48.11 48.57 34,556,636 -0.07(-0.14%)
Jul 29, 2011 48.47 49.06 48.33 48.64 27,248,432 -0.49(-1.00%)
Jul 28, 2011 49.13 49.74 49.03 49.13 30,735,330 -0.20(-0.41%)
Jul 27, 2011 49.94 50.04 49.18 49.33 37,384,872 -0.95(-1.89%)
Jul 26, 2011 50.49 50.74 50.10 50.28 26,672,014 -0.24(-0.48%)
Jul 25, 2011 50.09 50.88 50.02 50.52 24,336,672 -0.20(-0.40%)
Jul 22, 2011 50.69 50.79 50.60 50.72 18,075,532 +0.25(+0.50%)
Jul 21, 2011 49.79 50.53 49.76 50.47 27,288,778 +0.97(+1.97%)
Jul 20, 2011 49.83 49.85 49.40 49.50 16,532,032 -0.12(-0.25%)
Jul 19, 2011 49.08 49.66 49.05 49.62 30,740,526 +0.89(+1.82%)
Jul 18, 2011 48.69 48.82 48.35 48.73 32,005,192 -0.17(-0.34%)
Jul 15, 2011 48.16 48.96 48.13 48.90 43,016,164 +1.28(+2.69%)
Jul 14, 2011 48.43 48.54 47.56 47.62 35,510,960 -0.32(-0.66%)
Jul 13, 2011 47.80 48.62 47.75 47.94 31,692,478 +0.36(+0.75%)
Jul 12, 2011 47.56 48.24 47.52 47.58 32,294,040 -0.17(-0.37%)
Jul 11, 2011 48.22 48.22 47.57 47.76 30,091,604 -1.16(-2.37%)
Jul 08, 2011 48.47 48.92 48.40 48.92 26,926,938 -0.41(-0.84%)
Jul 07, 2011 49.26 49.40 48.89 49.33 28,015,990 +0.73(+1.51%)
Jul 06, 2011 48.58 48.67 48.17 48.60 17,236,256 -0.09(-0.18%)
Jul 05, 2011 48.45 48.91 48.33 48.69 24,651,548 +0.30(+0.62%)
Jul 01, 2011 47.84 48.44 47.43 48.39 23,402,038 +0.45(+0.94%)
Jun 30, 2011 47.40 47.98 47.39 47.94 30,520,576 +0.70(+1.48%)
Jun 29, 2011 46.84 47.56 46.62 47.24 33,513,284 +0.55(+1.17%)
Jun 28, 2011 45.76 46.71 45.72 46.69 24,925,506 +1.32(+2.92%)
Jun 27, 2011 44.97 45.65 44.86 45.37 30,956,144 +0.24(+0.54%)
Jun 24, 2011 46.00 46.11 45.06 45.13 26,824,128 -0.87(-1.89%)
Jun 23, 2011 45.52 46.07 44.82 46.00 71,445,816 -0.51(-1.09%)
Jun 22, 2011 46.49 47.13 46.35 46.51 29,175,468 -0.13(-0.29%)
Jun 21, 2011 46.05 46.86 46.02 46.64 36,459,088 +0.91(+1.99%)
Jun 20, 2011 45.53 45.84 45.52 45.73 27,288,796 +0.12(+0.27%)
Jun 17, 2011 46.12 46.20 45.31 45.61 43,083,316 -0.11(-0.25%)
Jun 16, 2011 45.67 46.14 45.26 45.72 39,857,524 +0.07(+0.15%)
Jun 15, 2011 46.16 46.58 45.40 45.65 56,225,852 -1.07(-2.29%)
Jun 14, 2011 46.34 46.95 46.33 46.72 36,092,140 +0.98(+2.13%)
Jun 13, 2011 46.51 46.84 45.31 45.75 43,779,796 -0.74(-1.58%)
Jun 10, 2011 47.03 47.13 46.40 46.48 33,080,248 -0.92(-1.94%)
Jun 09, 2011 47.00 47.65 46.91 47.40 27,248,466 +0.63(+1.36%)
Jun 08, 2011 46.77 47.34 46.67 46.77 39,529,604 +0.14(+0.30%)
Jun 07, 2011 47.00 47.27 46.55 46.63 30,337,908 +0.00(+0.00%)
Jun 06, 2011 47.60 47.80 46.53 46.63 36,975,548 -1.08(-2.26%)
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.