Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.82 46.01 45.38 45.42 18,423,938 -0.50(-1.09%)
Jul 30, 2012 45.73 46.10 45.59 45.93 14,924,428 +0.13(+0.28%)
Jul 27, 2012 45.24 45.97 44.93 45.80 23,552,568 +0.80(+1.77%)
Jul 26, 2012 44.43 45.15 44.40 45.00 21,528,838 +1.25(+2.85%)
Jul 25, 2012 43.89 44.07 43.38 43.75 14,565,870 +0.03(+0.07%)
Jul 24, 2012 44.45 44.50 43.15 43.72 19,410,366 -0.71(-1.60%)
Jul 23, 2012 43.93 44.52 43.65 44.43 19,502,576 -0.43(-0.96%)
Jul 20, 2012 44.62 44.88 44.41 44.86 20,953,002 +0.10(+0.23%)
Jul 19, 2012 44.80 44.90 44.48 44.76 21,450,428 +0.14(+0.31%)
Jul 18, 2012 44.08 44.67 43.99 44.62 23,793,620 +0.38(+0.87%)
Jul 17, 2012 43.94 44.28 43.24 44.24 27,575,898 +0.55(+1.25%)
Jul 16, 2012 43.41 43.89 43.15 43.69 17,379,296 +0.14(+0.33%)
Jul 13, 2012 42.97 43.58 42.91 43.55 15,655,008 +0.75(+1.75%)
Jul 12, 2012 42.43 43.02 42.27 42.80 29,698,274 -0.14(-0.33%)
Jul 11, 2012 42.59 43.15 42.48 42.94 32,145,542 +0.57(+1.35%)
Jul 10, 2012 43.30 43.43 42.16 42.37 28,828,650 -0.67(-1.56%)
Jul 09, 2012 43.20 43.28 42.73 43.04 14,664,609 -0.20(-0.45%)
Jul 06, 2012 43.09 43.43 42.89 43.23 17,159,730 -0.53(-1.21%)
Jul 05, 2012 44.08 44.11 43.60 43.76 18,616,602 -0.58(-1.31%)
Jul 03, 2012 43.65 44.80 43.61 44.34 24,063,498 +1.04(+2.39%)
Jul 02, 2012 43.28 43.47 42.83 43.30 22,318,168 +0.02(+0.05%)
Jun 29, 2012 43.13 43.37 42.70 43.28 33,343,126 +1.27(+3.01%)
Jun 28, 2012 41.49 42.09 41.30 42.02 25,338,534 +0.29(+0.69%)
Jun 27, 2012 41.11 41.89 41.11 41.73 17,875,284 +0.85(+2.07%)
Jun 26, 2012 40.51 41.03 40.22 40.88 21,868,394 +0.44(+1.08%)
Jun 25, 2012 40.76 40.77 40.09 40.45 23,849,200 -0.93(-2.24%)
Jun 22, 2012 41.37 41.56 40.87 41.37 30,766,928 +0.27(+0.67%)
Jun 21, 2012 42.87 42.87 41.03 41.10 29,079,020 -1.75(-4.09%)
Jun 20, 2012 43.00 43.32 42.46 42.85 27,023,088 -0.17(-0.39%)
Jun 19, 2012 42.74 43.24 42.52 43.02 23,571,824 +0.61(+1.45%)
Jun 18, 2012 42.37 42.53 42.12 42.41 21,523,480 -0.38(-0.90%)
Jun 15, 2012 42.28 42.84 42.07 42.80 23,768,252 +0.80(+1.91%)
Jun 14, 2012 41.44 42.17 41.28 41.99 22,440,444 +0.65(+1.57%)
Jun 13, 2012 41.64 42.05 41.16 41.34 18,754,534 -0.53(-1.27%)
Jun 12, 2012 41.52 41.98 41.29 41.88 22,365,902 +0.58(+1.41%)
Jun 11, 2012 42.29 42.49 41.23 41.29 24,880,164 -0.57(-1.36%)
Jun 08, 2012 41.55 41.92 41.19 41.86 24,013,600 +0.01(+0.02%)
Jun 07, 2012 42.38 42.76 41.77 41.86 22,627,348 +0.03(+0.06%)
Jun 06, 2012 41.01 41.87 41.01 41.83 32,022,902 +1.25(+3.09%)
Jun 05, 2012 40.14 40.84 40.12 40.58 24,347,258 +0.34(+0.86%)
Jun 04, 2012 40.42 40.55 39.66 40.23 29,328,882 -0.03(-0.08%)
Jun 01, 2012 40.47 40.71 40.21 40.27 30,061,280 -1.03(-2.50%)
May 31, 2012 41.64 41.74 40.59 41.30 41,119,848 -0.36(-0.87%)
May 30, 2012 42.38 42.41 41.53 41.66 35,797,240 -1.32(-3.07%)
May 29, 2012 42.76 43.28 42.53 42.98 21,652,762 +0.71(+1.67%)
May 25, 2012 42.43 42.71 42.18 42.27 12,348,616 -0.20(-0.47%)
May 24, 2012 42.73 42.73 41.94 42.47 28,783,370 -0.03(-0.08%)
May 23, 2012 41.99 42.56 41.40 42.51 29,089,234 +0.16(+0.37%)
May 22, 2012 42.51 43.11 42.06 42.35 32,873,380 -0.10(-0.24%)
May 21, 2012 41.56 42.49 41.53 42.45 21,062,386 +0.95(+2.30%)
May 18, 2012 42.06 42.29 41.32 41.50 28,480,126 -0.26(-0.62%)
May 17, 2012 42.12 42.45 41.75 41.76 29,553,414 -0.27(-0.63%)
May 16, 2012 42.37 43.04 42.02 42.02 25,442,536 -0.24(-0.57%)
May 15, 2012 43.01 43.17 42.14 42.26 26,154,852 -0.72(-1.66%)
May 14, 2012 43.17 43.24 42.89 42.98 20,881,546 -0.73(-1.66%)
May 11, 2012 43.72 44.35 43.63 43.71 15,874,933 -0.32(-0.74%)
May 10, 2012 44.28 44.52 43.94 44.03 18,963,738 +0.19(+0.43%)
May 09, 2012 43.38 44.10 43.15 43.84 33,828,468 -0.21(-0.49%)
May 08, 2012 43.85 44.13 43.12 44.06 38,793,376 -0.14(-0.32%)
May 07, 2012 44.07 44.48 43.77 44.20 23,431,646 -0.13(-0.29%)
May 04, 2012 44.91 44.98 44.11 44.33 34,187,256 -1.04(-2.29%)
May 03, 2012 46.12 46.18 45.23 45.37 24,714,226 -0.77(-1.66%)
May 02, 2012 46.50 46.51 46.00 46.13 18,615,580 -0.77(-1.63%)
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.