Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.32 46.37 45.48 45.70 22,706,826 -0.29(-0.63%)
Jan 30, 2012 45.68 46.03 45.34 45.99 21,074,924 -0.22(-0.48%)
Jan 27, 2012 46.10 46.42 46.03 46.21 14,273,186 -0.10(-0.21%)
Jan 26, 2012 47.24 47.30 46.13 46.31 26,260,184 -0.64(-1.36%)
Jan 25, 2012 46.31 47.11 45.72 46.95 30,383,994 +0.57(+1.23%)
Jan 24, 2012 46.11 46.42 45.92 46.38 16,421,537 -0.14(-0.29%)
Jan 23, 2012 46.31 46.65 46.18 46.52 20,086,898 +0.37(+0.80%)
Jan 20, 2012 46.14 46.32 45.79 46.15 23,811,908 +0.01(+0.01%)
Jan 19, 2012 46.20 46.31 45.93 46.14 20,577,702 +0.19(+0.41%)
Jan 18, 2012 45.19 45.98 44.97 45.96 23,759,732 +0.74(+1.64%)
Jan 17, 2012 45.40 45.61 45.07 45.22 19,375,332 +0.32(+0.71%)
Jan 13, 2012 44.84 44.96 44.44 44.90 25,083,652 -0.23(-0.50%)
Jan 12, 2012 45.30 45.50 44.92 45.12 30,477,172 -0.43(-0.94%)
Jan 11, 2012 45.96 45.96 45.37 45.55 20,837,010 -0.62(-1.34%)
Jan 10, 2012 46.48 46.54 46.04 46.17 21,086,616 +0.41(+0.89%)
Jan 09, 2012 45.64 45.87 45.50 45.76 18,627,106 +0.22(+0.48%)
Jan 06, 2012 45.90 45.92 45.45 45.54 13,757,802 -0.27(-0.59%)
Jan 05, 2012 45.74 45.85 45.26 45.81 19,603,788 -0.22(-0.48%)
Jan 04, 2012 45.76 46.11 45.49 46.03 21,682,306 +1.34(+2.99%)
Dec 30, 2011 44.71 44.91 44.67 44.70 10,186,896 -0.02(-0.04%)
Dec 29, 2011 44.36 44.77 44.32 44.71 11,903,071 +0.46(+1.04%)
Dec 28, 2011 45.13 45.24 44.20 44.26 17,471,784 -0.86(-1.91%)
Dec 27, 2011 44.90 45.32 44.90 45.12 8,699,848 +0.12(+0.26%)
Dec 23, 2011 44.91 45.05 44.64 45.00 8,065,486 +0.78(+1.75%)
Dec 21, 2011 43.74 44.34 43.47 44.22 18,594,808 +0.48(+1.11%)
Dec 20, 2011 42.86 43.82 42.81 43.74 19,582,524 +1.73(+4.11%)
Dec 19, 2011 42.94 42.94 41.90 42.01 19,391,484 -0.75(-1.75%)
Dec 16, 2011 42.65 43.00 42.32 42.76 33,981,708 +0.45(+1.07%)
Dec 15, 2011 42.49 43.13 42.20 42.31 27,542,066 -0.18(-0.42%)
Dec 14, 2011 43.21 43.41 42.30 42.49 41,447,136 -1.23(-2.81%)
Dec 13, 2011 44.47 45.04 43.44 43.72 28,950,682 -0.41(-0.93%)
Dec 12, 2011 44.64 44.67 43.52 44.13 30,000,758 -1.06(-2.34%)
Dec 09, 2011 44.46 45.38 44.37 45.19 24,103,784 +1.01(+2.28%)
Dec 08, 2011 45.12 45.36 44.06 44.18 26,610,980 -1.27(-2.79%)
Dec 07, 2011 45.71 45.81 45.07 45.45 26,629,338 -0.44(-0.95%)
Dec 06, 2011 45.87 46.27 45.52 45.89 21,526,050 -0.01(-0.01%)
Dec 05, 2011 46.16 46.46 45.50 45.90 23,084,238 +0.56(+1.24%)
Dec 02, 2011 45.81 46.06 45.25 45.34 23,205,336 -0.04(-0.09%)
Dec 01, 2011 45.50 45.96 45.12 45.38 25,368,006 -0.25(-0.55%)
Nov 30, 2011 44.84 45.76 44.83 45.63 51,232,476 +2.38(+5.51%)
Nov 29, 2011 42.82 43.71 42.67 43.24 22,486,388 +0.61(+1.43%)
Nov 28, 2011 42.59 42.99 42.24 42.63 33,938,080 +1.54(+3.74%)
Nov 25, 2011 41.21 41.80 41.09 41.09 11,105,408 -0.30(-0.72%)
Nov 23, 2011 42.07 42.17 41.38 41.39 33,845,932 -1.29(-3.03%)
Nov 22, 2011 43.05 43.33 42.41 42.68 29,039,962 -0.41(-0.94%)
Nov 21, 2011 43.08 43.36 42.48 43.09 31,071,388 -0.79(-1.79%)
Nov 18, 2011 44.39 44.63 43.61 43.88 41,865,320 -0.26(-0.60%)
Nov 17, 2011 45.15 45.39 43.72 44.14 39,663,468 -1.03(-2.28%)
Nov 16, 2011 45.50 46.34 45.11 45.17 34,079,756 -0.69(-1.50%)
Nov 15, 2011 45.77 46.24 45.49 45.86 25,899,242 -0.05(-0.11%)
Nov 14, 2011 46.24 46.34 45.49 45.91 23,892,844 -0.61(-1.31%)
Nov 11, 2011 46.10 46.71 46.03 46.52 22,369,066 +0.93(+2.05%)
Nov 10, 2011 45.54 45.92 44.71 45.59 31,575,908 +0.78(+1.74%)
Nov 09, 2011 45.50 45.94 44.69 44.81 39,252,004 -2.07(-4.42%)
Nov 08, 2011 46.50 46.93 45.88 46.88 29,747,594 +0.75(+1.63%)
Nov 07, 2011 45.89 46.45 45.32 46.13 20,920,460 +0.25(+0.55%)
Nov 04, 2011 45.52 46.01 45.07 45.88 19,500,772 -0.04(-0.08%)
Nov 03, 2011 45.39 46.07 44.79 45.92 30,617,572 +1.18(+2.63%)
Nov 02, 2011 44.51 44.86 44.06 44.74 31,545,464 +1.31(+3.01%)
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.