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, 2012 46.20 46.51 45.92 46.28 15,687,713 +0.46(+1.00%)
Aug 30, 2012 46.13 46.13 45.68 45.82 12,033,173 -0.49(-1.06%)
Aug 29, 2012 46.65 46.69 46.27 46.31 9,817,442 -0.28(-0.60%)
Aug 27, 2012 46.62 46.91 46.43 46.59 9,378,427 +0.02(+0.04%)
Aug 24, 2012 46.22 46.70 45.98 46.57 11,581,448 +0.27(+0.59%)
Aug 23, 2012 46.71 46.84 46.21 46.30 11,327,079 -0.52(-1.11%)
Aug 22, 2012 46.49 46.86 46.35 46.82 13,197,554 +0.17(+0.37%)
Aug 21, 2012 47.00 47.25 46.57 46.64 13,493,430 -0.15(-0.32%)
Aug 20, 2012 46.83 46.96 46.63 46.79 8,605,517 -0.16(-0.34%)
Aug 17, 2012 47.07 47.09 46.79 46.95 18,708,274 -0.02(-0.04%)
Aug 16, 2012 46.64 47.06 46.51 46.97 10,638,256 +0.41(+0.89%)
Aug 15, 2012 46.58 46.69 46.37 46.56 10,096,036 -0.01(-0.01%)
Aug 14, 2012 46.87 46.93 46.42 46.56 11,006,665 -0.08(-0.18%)
Aug 13, 2012 46.82 46.88 46.42 46.65 12,811,465 -0.17(-0.37%)
Aug 10, 2012 46.42 46.88 46.14 46.82 17,489,778 +0.08(+0.18%)
Aug 09, 2012 46.32 46.91 46.26 46.74 18,520,926 +0.32(+0.68%)
Aug 08, 2012 46.18 46.58 46.10 46.42 14,681,700 +0.04(+0.08%)
Aug 07, 2012 46.04 46.58 46.00 46.38 18,934,976 +0.69(+1.50%)
Aug 06, 2012 45.66 45.95 45.61 45.70 9,174,975 +0.12(+0.27%)
Aug 03, 2012 45.35 45.85 45.30 45.57 22,229,450 +1.05(+2.35%)
Aug 02, 2012 44.72 44.98 44.10 44.53 23,866,164 -0.76(-1.67%)
Aug 01, 2012 45.23 45.51 44.75 45.28 24,953,176 +0.22(+0.49%)
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%)
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.