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 (%)
Oct 31, 2011 45.86 45.89 44.45 44.52 34,289,260 -2.13(-4.56%)
Oct 28, 2011 45.86 46.73 45.73 46.65 27,418,904 +0.31(+0.68%)
Oct 27, 2011 45.58 46.75 45.46 46.34 48,811,112 +1.97(+4.43%)
Oct 26, 2011 44.10 44.52 43.11 44.37 28,467,666 +0.94(+2.16%)
Oct 25, 2011 44.25 44.33 43.11 43.43 34,316,540 -0.93(-2.09%)
Oct 24, 2011 43.92 44.47 43.80 44.36 35,967,272 +0.57(+1.31%)
Oct 21, 2011 43.46 43.96 43.25 43.78 37,844,000 +0.79(+1.84%)
Oct 20, 2011 42.63 43.18 42.10 42.99 34,182,180 +0.33(+0.78%)
Oct 19, 2011 42.91 43.59 42.46 42.66 37,621,324 -0.45(-1.04%)
Oct 18, 2011 41.71 43.39 41.25 43.11 38,288,692 +1.34(+3.21%)
Oct 17, 2011 42.42 42.56 41.67 41.76 29,428,688 -0.77(-1.82%)
Oct 14, 2011 41.60 42.55 41.59 42.54 26,016,488 +1.64(+4.00%)
Oct 13, 2011 40.54 41.11 40.10 40.90 23,734,218 -0.06(-0.14%)
Oct 12, 2011 41.07 41.58 40.77 40.96 29,170,364 +0.22(+0.53%)
Oct 11, 2011 40.28 41.09 40.18 40.74 35,045,668 +0.08(+0.20%)
Oct 10, 2011 39.62 40.68 39.61 40.66 27,948,560 +1.76(+4.53%)
Oct 07, 2011 39.68 39.71 38.51 38.90 38,189,672 -0.49(-1.23%)
Oct 06, 2011 39.07 39.46 38.88 39.38 37,289,924 +0.73(+1.88%)
Oct 05, 2011 37.56 38.77 37.00 38.65 58,791,704 +1.37(+3.68%)
Oct 04, 2011 35.45 37.39 34.66 37.28 64,680,584 +1.18(+3.27%)
Oct 03, 2011 36.95 37.37 36.07 36.10 54,812,044 -1.27(-3.40%)
Sep 30, 2011 37.83 38.30 37.37 37.37 46,554,356 -1.13(-2.94%)
Sep 29, 2011 39.12 39.17 37.72 38.50 35,806,136 +0.36(+0.95%)
Sep 28, 2011 39.50 39.86 38.06 38.14 36,150,280 -1.29(-3.27%)
Sep 27, 2011 40.01 40.45 39.20 39.43 50,862,728 +0.57(+1.46%)
Sep 26, 2011 37.77 38.94 37.01 38.86 53,848,112 +1.37(+3.65%)
Sep 23, 2011 37.42 38.05 37.28 37.49 51,346,780 -0.41(-1.08%)
Sep 22, 2011 38.75 38.77 37.21 37.90 59,420,072 -2.27(-5.64%)
Sep 21, 2011 41.80 41.95 40.13 40.17 41,731,720 -1.74(-4.16%)
Sep 20, 2011 42.37 42.90 41.85 41.91 31,321,136 -0.26(-0.62%)
Sep 19, 2011 41.80 42.56 41.36 42.17 32,298,940 -0.68(-1.58%)
Sep 16, 2011 43.12 43.28 42.36 42.85 36,067,440 -0.10(-0.22%)
Sep 15, 2011 42.63 42.99 42.28 42.95 27,241,224 +0.84(+1.99%)
Sep 14, 2011 41.84 42.70 41.02 42.11 40,402,584 +0.52(+1.24%)
Sep 13, 2011 41.67 41.88 40.84 41.60 44,332,308 +0.12(+0.28%)
Sep 12, 2011 40.56 41.57 40.30 41.48 40,485,088 +0.19(+0.47%)
Sep 09, 2011 42.14 42.34 40.98 41.28 55,078,752 -1.41(-3.31%)
Sep 08, 2011 42.99 43.62 42.45 42.70 29,061,402 -0.50(-1.16%)
Sep 07, 2011 42.44 43.22 42.38 43.20 29,075,836 +1.53(+3.66%)
Sep 06, 2011 40.79 41.73 40.44 41.67 30,411,884 -0.46(-1.09%)
Sep 02, 2011 42.19 42.56 41.77 42.13 32,779,858 -1.21(-2.79%)
Sep 01, 2011 43.74 44.31 43.24 43.34 33,470,642 -0.33(-0.76%)
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%)
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.