Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.50 +1.59 (+1.80%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.27 46.43 46.01 46.18 12,872,332 -0.04(-0.08%)
Nov 29, 2012 46.42 46.60 46.06 46.22 16,850,584 +0.10(+0.23%)
Nov 28, 2012 45.26 46.19 45.12 46.12 17,830,542 +0.42(+0.91%)
Nov 27, 2012 45.95 46.15 45.62 45.70 11,983,263 -0.38(-0.83%)
Nov 26, 2012 46.14 46.17 45.76 46.08 14,449,236 -0.46(-0.98%)
Nov 23, 2012 46.10 46.54 45.99 46.54 6,927,808 +0.65(+1.42%)
Nov 21, 2012 45.78 45.95 45.60 45.89 9,029,844 +0.25(+0.54%)
Nov 20, 2012 45.70 45.88 45.32 45.64 11,867,336 -0.18(-0.40%)
Nov 19, 2012 45.40 45.90 45.37 45.82 17,630,776 +1.03(+2.31%)
Nov 16, 2012 44.68 44.86 44.04 44.79 33,048,458 +0.18(+0.39%)
Nov 15, 2012 44.58 45.01 44.32 44.62 22,543,928 +0.06(+0.14%)
Nov 14, 2012 45.25 45.33 44.44 44.55 29,608,142 -0.55(-1.22%)
Nov 13, 2012 44.89 45.69 44.84 45.10 17,388,468 -0.19(-0.42%)
Nov 12, 2012 45.38 45.43 45.10 45.29 8,591,259 +0.09(+0.20%)
Nov 09, 2012 45.07 45.73 44.94 45.20 18,815,014 -0.01(-0.03%)
Nov 08, 2012 46.01 46.19 45.19 45.21 23,101,258 -0.83(-1.81%)
Nov 07, 2012 46.58 46.69 45.72 46.04 29,302,728 -1.23(-2.61%)
Nov 06, 2012 46.81 47.48 46.53 47.28 16,185,986 +0.75(+1.61%)
Nov 05, 2012 46.09 46.66 46.04 46.53 11,403,290 +0.35(+0.76%)
Nov 02, 2012 47.11 47.24 46.03 46.18 17,333,492 -0.77(-1.64%)
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.