Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.21 +1.30 (+1.48%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.63 48.84 47.89 48.03 28,053,872 -0.55(-1.14%)
Feb 28, 2012 48.68 48.90 48.30 48.58 25,890,316 -0.16(-0.33%)
Feb 27, 2012 48.70 48.95 48.37 48.74 17,435,352 -0.15(-0.31%)
Feb 24, 2012 48.81 49.07 48.77 48.89 19,137,472 +0.19(+0.40%)
Feb 23, 2012 48.49 48.76 48.14 48.70 21,964,402 +0.24(+0.50%)
Feb 22, 2012 48.45 48.79 48.34 48.46 19,242,560 +0.11(+0.23%)
Feb 21, 2012 48.34 48.61 48.21 48.35 22,423,078 +0.33(+0.68%)
Feb 17, 2012 48.22 48.28 47.74 48.02 21,042,606 +0.18(+0.38%)
Feb 16, 2012 47.32 47.93 47.03 47.84 28,221,364 +0.62(+1.30%)
Feb 15, 2012 47.46 47.59 47.07 47.23 22,979,736 -0.08(-0.16%)
Feb 14, 2012 47.17 47.39 46.92 47.30 22,681,050 +0.08(+0.18%)
Feb 13, 2012 47.32 47.35 46.86 47.22 15,457,132 +0.37(+0.79%)
Feb 10, 2012 46.77 46.93 46.54 46.85 23,131,896 -0.47(-1.00%)
Feb 09, 2012 47.39 47.50 46.94 47.32 14,975,516 +0.01(+0.01%)
Feb 08, 2012 47.59 47.66 47.01 47.32 17,193,102 -0.16(-0.34%)
Feb 07, 2012 47.12 47.56 46.63 47.48 27,359,654 +0.24(+0.52%)
Feb 06, 2012 46.41 47.24 46.34 47.23 20,867,490 +0.56(+1.20%)
Feb 03, 2012 46.46 46.72 46.20 46.68 23,380,758 +0.81(+1.76%)
Feb 02, 2012 45.59 46.04 45.45 45.87 24,120,654 +0.35(+0.76%)
Feb 01, 2012 45.75 45.91 45.42 45.52 19,919,500 +0.18(+0.40%)
Jan 31, 2012 45.96 46.00 45.12 45.34 22,888,608 -0.29(-0.63%)
Jan 30, 2012 45.32 45.66 44.98 45.63 21,243,642 -0.22(-0.48%)
Jan 27, 2012 45.74 46.05 45.67 45.85 14,387,452 -0.10(-0.21%)
Jan 26, 2012 46.87 46.93 45.76 45.94 26,470,414 -0.63(-1.36%)
Jan 25, 2012 45.94 46.73 45.35 46.58 30,627,238 +0.56(+1.23%)
Jan 24, 2012 45.75 46.05 45.56 46.01 16,553,002 -0.13(-0.29%)
Jan 23, 2012 45.94 46.28 45.82 46.15 20,247,708 +0.37(+0.80%)
Jan 20, 2012 45.77 45.95 45.42 45.78 24,002,540 +0.01(+0.01%)
Jan 19, 2012 45.83 45.94 45.57 45.78 20,742,440 +0.19(+0.41%)
Jan 18, 2012 44.83 45.61 44.61 45.59 23,949,944 +0.73(+1.64%)
Jan 17, 2012 45.04 45.25 44.71 44.86 19,530,444 +0.32(+0.71%)
Jan 13, 2012 44.48 44.60 44.09 44.54 25,284,464 -0.22(-0.50%)
Jan 12, 2012 44.94 45.14 44.56 44.76 30,721,162 -0.42(-0.94%)
Jan 11, 2012 45.59 45.60 45.01 45.19 21,003,824 -0.62(-1.34%)
Jan 10, 2012 46.11 46.17 45.67 45.80 21,255,428 +0.40(+0.89%)
Jan 09, 2012 45.28 45.50 45.14 45.40 18,776,228 +0.22(+0.48%)
Jan 06, 2012 45.53 45.55 45.08 45.18 13,867,942 -0.27(-0.59%)
Jan 05, 2012 45.37 45.48 44.90 45.45 19,760,728 -0.22(-0.48%)
Jan 04, 2012 45.40 45.75 45.13 45.67 21,855,886 +1.33(+2.99%)
Dec 30, 2011 44.36 44.55 44.31 44.34 10,268,448 -0.02(-0.04%)
Dec 29, 2011 44.01 44.41 43.97 44.36 11,998,363 +0.46(+1.04%)
Dec 28, 2011 44.77 44.88 43.85 43.90 17,611,658 -0.85(-1.91%)
Dec 27, 2011 44.55 44.96 44.55 44.76 8,769,496 +0.12(+0.26%)
Dec 23, 2011 44.55 44.69 44.29 44.64 8,130,055 +0.77(+1.75%)
Dec 21, 2011 43.40 43.99 43.12 43.87 18,743,672 +0.48(+1.11%)
Dec 20, 2011 42.52 43.47 42.47 43.39 19,739,294 +1.71(+4.11%)
Dec 19, 2011 42.60 42.60 41.56 41.68 19,546,726 -0.74(-1.75%)
Dec 16, 2011 42.31 42.66 41.99 42.42 34,253,756 +0.45(+1.07%)
Dec 15, 2011 42.15 42.79 41.87 41.98 27,762,386 -0.18(-0.42%)
Dec 14, 2011 42.86 43.06 41.97 42.15 41,778,688 -1.22(-2.81%)
Dec 13, 2011 44.12 44.69 43.10 43.37 29,182,270 -0.41(-0.93%)
Dec 12, 2011 44.29 44.32 43.17 43.78 30,240,746 -1.05(-2.34%)
Dec 09, 2011 44.11 45.02 44.01 44.83 24,296,600 +1.00(+2.28%)
Dec 08, 2011 44.77 45.00 43.71 43.83 26,823,852 -1.26(-2.79%)
Dec 07, 2011 45.35 45.44 44.71 45.09 26,842,358 -0.43(-0.95%)
Dec 06, 2011 45.50 45.90 45.16 45.53 21,698,246 -0.01(-0.01%)
Dec 05, 2011 45.80 46.09 45.14 45.53 23,268,900 +0.56(+1.24%)
Dec 02, 2011 45.45 45.69 44.89 44.98 23,390,966 -0.04(-0.09%)
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.