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 (%)
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%)
May 01, 2012 46.33 47.23 46.25 46.90 21,963,288 +0.66(+1.43%)
Apr 30, 2012 45.91 46.27 45.78 46.24 11,723,528 +0.29(+0.62%)
Apr 27, 2012 46.08 46.11 45.72 45.95 9,514,209 -0.02(-0.04%)
Apr 26, 2012 45.27 45.99 45.20 45.97 17,302,214 +0.48(+1.06%)
Apr 25, 2012 45.32 45.52 45.02 45.49 22,560,878 +0.45(+0.99%)
Apr 24, 2012 44.87 45.19 44.66 45.04 15,276,913 +0.33(+0.74%)
Apr 23, 2012 44.01 44.84 43.93 44.71 26,233,326 -0.05(-0.10%)
Apr 20, 2012 45.29 45.51 44.74 44.76 23,265,282 -0.10(-0.23%)
Apr 19, 2012 44.95 45.30 44.70 44.86 32,313,928 -0.06(-0.13%)
Apr 18, 2012 44.87 45.20 44.78 44.92 16,631,256 -0.09(-0.20%)
Apr 17, 2012 44.70 45.24 44.66 45.01 19,652,570 +0.72(+1.63%)
Apr 16, 2012 44.77 44.91 44.10 44.29 23,304,396 -0.30(-0.67%)
Apr 13, 2012 45.08 45.21 44.50 44.59 20,197,378 -0.68(-1.51%)
Apr 12, 2012 44.34 45.38 44.31 45.27 23,201,886 +0.97(+2.18%)
Apr 11, 2012 44.78 44.91 44.21 44.30 19,759,990 +0.01(+0.02%)
Apr 10, 2012 45.11 45.19 44.20 44.29 33,824,060 -0.89(-1.96%)
Apr 09, 2012 45.06 45.52 45.01 45.18 22,232,284 -0.58(-1.26%)
Apr 05, 2012 45.85 46.40 45.70 45.76 14,758,574 -0.26(-0.56%)
Apr 04, 2012 46.05 46.26 45.78 46.02 24,390,482 -0.60(-1.28%)
Apr 03, 2012 46.93 47.00 46.14 46.61 21,562,412 -0.41(-0.87%)
Apr 02, 2012 46.45 47.37 46.31 47.02 27,561,122 +0.45(+0.98%)
Mar 30, 2012 46.54 46.69 46.11 46.57 19,649,626 +0.38(+0.82%)
Mar 29, 2012 45.87 46.27 45.54 46.19 25,160,778 +0.00(+0.00%)
Mar 28, 2012 46.56 46.72 45.82 46.19 23,550,662 -0.58(-1.25%)
Mar 27, 2012 47.33 47.35 46.76 46.78 19,679,730 -0.47(-1.00%)
Mar 26, 2012 47.31 47.38 46.98 47.25 15,698,065 +0.35(+0.75%)
Mar 23, 2012 46.50 47.05 46.26 46.90 20,371,810 +0.51(+1.09%)
Mar 22, 2012 46.94 47.01 46.18 46.39 31,146,676 -1.07(-2.26%)
Mar 21, 2012 47.98 47.98 47.39 47.46 25,548,544 -0.57(-1.19%)
Mar 20, 2012 48.33 48.39 47.94 48.04 20,467,412 -0.73(-1.50%)
Mar 19, 2012 48.52 48.98 48.38 48.77 21,882,708 +0.22(+0.45%)
Mar 16, 2012 48.12 48.70 48.05 48.55 36,347,972 +0.66(+1.38%)
Mar 15, 2012 47.87 48.11 47.57 47.89 23,473,512 +0.08(+0.16%)
Mar 14, 2012 48.31 48.44 47.70 47.81 21,431,522 -0.47(-0.96%)
Mar 13, 2012 47.96 48.34 47.48 48.28 27,519,844 +0.58(+1.21%)
Mar 12, 2012 47.92 47.99 47.49 47.70 18,960,398 -0.27(-0.55%)
Mar 09, 2012 48.12 48.41 47.89 47.97 22,663,978 -0.05(-0.09%)
Mar 08, 2012 47.87 48.17 47.63 48.01 15,927,854 +0.39(+0.81%)
Mar 07, 2012 47.40 47.75 47.08 47.62 22,399,502 +0.39(+0.84%)
Mar 06, 2012 47.28 47.41 46.93 47.23 21,449,090 -0.78(-1.63%)
Mar 05, 2012 48.12 48.15 47.55 48.01 19,619,972 -0.31(-0.64%)
Mar 02, 2012 48.70 48.89 48.13 48.32 22,462,566 -0.56(-1.14%)
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.