Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.99 +0.25 (+0.28%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 50.28 51.03 50.25 51.01 15,663,349 +0.75(+1.49%)
Apr 28, 2011 50.10 50.42 49.79 50.27 23,661,288 -0.01(-0.01%)
Apr 27, 2011 50.50 50.52 49.43 50.27 29,528,830 -0.03(-0.05%)
Apr 26, 2011 49.96 50.37 49.74 50.30 14,509,982 +0.49(+0.99%)
Apr 25, 2011 50.04 50.11 49.49 49.80 11,164,300 -0.26(-0.52%)
Apr 21, 2011 49.94 50.20 49.70 50.06 19,952,298 +0.23(+0.46%)
Apr 20, 2011 49.63 49.86 49.39 49.83 35,409,108 +1.15(+2.36%)
Apr 19, 2011 48.17 48.81 48.14 48.69 23,762,414 +0.49(+1.01%)
Apr 18, 2011 48.20 48.42 47.66 48.20 31,628,434 -0.73(-1.49%)
Apr 15, 2011 48.66 49.00 48.28 48.93 24,090,864 +0.40(+0.82%)
Apr 14, 2011 47.93 48.67 47.76 48.53 32,615,822 +0.33(+0.68%)
Apr 13, 2011 48.44 48.60 47.83 48.20 42,346,544 +0.26(+0.54%)
Apr 12, 2011 48.97 49.00 47.73 47.94 60,095,176 -1.59(-3.22%)
Apr 11, 2011 50.55 50.65 49.36 49.54 27,915,278 -1.00(-1.97%)
Apr 08, 2011 50.72 50.95 50.25 50.53 30,203,444 +0.18(+0.35%)
Apr 07, 2011 50.26 50.56 49.90 50.35 23,386,908 +0.00(+0.00%)
Apr 06, 2011 51.15 51.28 50.13 50.35 25,992,302 -0.53(-1.05%)
Apr 05, 2011 50.69 51.17 50.64 50.89 30,485,616 +0.15(+0.30%)
Apr 04, 2011 50.94 51.06 50.66 50.73 11,794,728 +0.03(+0.06%)
Apr 01, 2011 50.99 51.15 50.57 50.70 20,390,988 +0.15(+0.30%)
Mar 31, 2011 50.98 51.32 50.53 50.55 29,745,450 -0.16(-0.32%)
Mar 30, 2011 50.72 50.72 50.72 50.72 30,045,484 +0.35(+0.69%)
Mar 29, 2011 49.70 50.47 49.52 50.37 26,756,566 +0.61(+1.22%)
Mar 28, 2011 49.76 50.33 49.65 49.76 22,318,208 -0.12(-0.24%)
Mar 25, 2011 49.49 50.01 49.31 49.88 18,376,032 +0.44(+0.90%)
Mar 24, 2011 49.45 49.52 48.90 49.44 24,286,094 +0.18(+0.36%)
Mar 23, 2011 49.12 49.42 48.80 49.26 15,928,023 +0.13(+0.26%)
Mar 22, 2011 49.25 49.42 48.97 49.13 15,803,323 -0.11(-0.22%)
Mar 21, 2011 49.13 49.25 49.02 49.24 27,078,424 +1.45(+3.04%)
Mar 18, 2011 48.60 48.72 47.72 47.79 38,165,872 -0.23(-0.47%)
Mar 17, 2011 47.51 48.26 47.20 48.01 33,147,018 +1.18(+2.52%)
Mar 16, 2011 47.49 47.89 46.10 46.83 50,099,020 -0.52(-1.09%)
Mar 15, 2011 47.14 47.77 47.01 47.35 34,771,908 -0.36(-0.75%)
Mar 14, 2011 47.22 47.87 46.98 47.71 26,003,440 +0.26(+0.55%)
Mar 11, 2011 46.32 47.79 46.14 47.45 38,325,680 +0.81(+1.73%)
Mar 10, 2011 47.76 47.77 46.50 46.64 57,247,816 -1.76(-3.64%)
Mar 09, 2011 48.59 48.90 48.25 48.40 21,536,882 -0.34(-0.69%)
Mar 08, 2011 49.12 49.16 48.25 48.74 25,624,302 -0.40(-0.82%)
Mar 07, 2011 49.82 50.05 48.87 49.14 23,223,426 -0.35(-0.70%)
Mar 04, 2011 49.79 49.85 49.10 49.49 22,372,044 -0.32(-0.63%)
Mar 03, 2011 49.28 49.85 49.12 49.81 17,933,476 +0.84(+1.72%)
Mar 02, 2011 48.56 49.06 48.20 48.97 23,811,760 +0.28(+0.57%)
Mar 01, 2011 49.91 49.96 48.63 48.69 31,977,706 -0.93(-1.87%)
Feb 28, 2011 49.43 49.71 49.09 49.62 25,125,990 +0.38(+0.77%)
Feb 25, 2011 48.64 49.28 48.52 49.24 18,628,910 +0.77(+1.59%)
Feb 24, 2011 49.29 49.31 48.17 48.47 35,440,800 -0.76(-1.55%)
Feb 23, 2011 48.45 49.51 48.36 49.23 50,920,108 +1.04(+2.17%)
Feb 22, 2011 48.88 49.31 47.96 48.18 39,308,164 -0.47(-0.97%)
Feb 18, 2011 48.56 48.77 48.23 48.66 19,641,570 +0.20(+0.42%)
Feb 17, 2011 47.97 48.56 47.89 48.45 17,089,816 +0.47(+0.99%)
Feb 16, 2011 47.60 48.03 47.44 47.98 25,180,388 +0.63(+1.33%)
Feb 15, 2011 47.77 47.86 47.15 47.35 18,114,402 -0.50(-1.04%)
Feb 14, 2011 46.74 47.90 46.74 47.85 24,096,082 +1.03(+2.20%)
Feb 11, 2011 46.64 47.07 46.51 46.82 29,870,626 -0.01(-0.01%)
Feb 10, 2011 46.12 46.90 46.07 46.82 26,602,172 +0.47(+1.02%)
Feb 09, 2011 46.74 46.91 46.02 46.35 25,838,730 -0.59(-1.26%)
Feb 08, 2011 47.03 47.10 46.53 46.94 24,688,740 -0.16(-0.34%)
Feb 07, 2011 47.03 47.52 47.02 47.10 25,603,538 +0.27(+0.58%)
Feb 04, 2011 47.06 47.11 46.58 46.83 21,021,970 -0.12(-0.26%)
Feb 03, 2011 46.94 47.03 46.36 46.95 22,976,990 +0.03(+0.05%)
Feb 02, 2011 46.75 47.27 46.64 46.93 21,466,004 -0.04(-0.08%)
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.