Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.04 +0.30 (+0.34%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.98 51.32 50.53 50.55 29,745,450 -0.16(-0.32%)
Mar 30, 2011 50.72 50.72 50.72 50.72 30,045,484 +0.35(+0.69%)
Mar 29, 2011 49.70 50.47 49.52 50.37 26,756,566 +0.61(+1.22%)
Mar 28, 2011 49.76 50.33 49.65 49.76 22,318,208 -0.12(-0.24%)
Mar 25, 2011 49.49 50.01 49.31 49.88 18,376,032 +0.44(+0.90%)
Mar 24, 2011 49.45 49.52 48.90 49.44 24,286,094 +0.18(+0.36%)
Mar 23, 2011 49.12 49.42 48.80 49.26 15,928,023 +0.13(+0.26%)
Mar 22, 2011 49.25 49.42 48.97 49.13 15,803,323 -0.11(-0.22%)
Mar 21, 2011 49.13 49.25 49.02 49.24 27,078,424 +1.45(+3.04%)
Mar 18, 2011 48.60 48.72 47.72 47.79 38,165,872 -0.23(-0.47%)
Mar 17, 2011 47.51 48.26 47.20 48.01 33,147,018 +1.18(+2.52%)
Mar 16, 2011 47.49 47.89 46.10 46.83 50,099,020 -0.52(-1.09%)
Mar 15, 2011 47.14 47.77 47.01 47.35 34,771,908 -0.36(-0.75%)
Mar 14, 2011 47.22 47.87 46.98 47.71 26,003,440 +0.26(+0.55%)
Mar 11, 2011 46.32 47.79 46.14 47.45 38,325,680 +0.81(+1.73%)
Mar 10, 2011 47.76 47.77 46.50 46.64 57,247,816 -1.76(-3.64%)
Mar 09, 2011 48.59 48.90 48.25 48.40 21,536,882 -0.34(-0.69%)
Mar 08, 2011 49.12 49.16 48.25 48.74 25,624,302 -0.40(-0.82%)
Mar 07, 2011 49.82 50.05 48.87 49.14 23,223,426 -0.35(-0.70%)
Mar 04, 2011 49.79 49.85 49.10 49.49 22,372,044 -0.32(-0.63%)
Mar 03, 2011 49.28 49.85 49.12 49.81 17,933,476 +0.84(+1.72%)
Mar 02, 2011 48.56 49.06 48.20 48.97 23,811,760 +0.28(+0.57%)
Mar 01, 2011 49.91 49.96 48.63 48.69 31,977,706 -0.93(-1.87%)
Feb 28, 2011 49.43 49.71 49.09 49.62 25,125,990 +0.38(+0.77%)
Feb 25, 2011 48.64 49.28 48.52 49.24 18,628,910 +0.77(+1.59%)
Feb 24, 2011 49.29 49.31 48.17 48.47 35,440,800 -0.76(-1.55%)
Feb 23, 2011 48.45 49.51 48.36 49.23 50,920,108 +1.04(+2.17%)
Feb 22, 2011 48.88 49.31 47.96 48.18 39,308,164 -0.47(-0.97%)
Feb 18, 2011 48.56 48.77 48.23 48.66 19,641,570 +0.20(+0.42%)
Feb 17, 2011 47.97 48.56 47.89 48.45 17,089,816 +0.47(+0.99%)
Feb 16, 2011 47.60 48.03 47.44 47.98 25,180,388 +0.63(+1.33%)
Feb 15, 2011 47.77 47.86 47.15 47.35 18,114,402 -0.50(-1.04%)
Feb 14, 2011 46.74 47.90 46.74 47.85 24,096,082 +1.03(+2.20%)
Feb 11, 2011 46.64 47.07 46.51 46.82 29,870,626 -0.01(-0.01%)
Feb 10, 2011 46.12 46.90 46.07 46.82 26,602,172 +0.47(+1.02%)
Feb 09, 2011 46.74 46.91 46.02 46.35 25,838,730 -0.59(-1.26%)
Feb 08, 2011 47.03 47.10 46.53 46.94 24,688,740 -0.16(-0.34%)
Feb 07, 2011 47.03 47.52 47.02 47.10 25,603,538 +0.27(+0.58%)
Feb 04, 2011 47.06 47.11 46.58 46.83 21,021,970 -0.12(-0.26%)
Feb 03, 2011 46.94 47.03 46.36 46.95 22,976,990 +0.03(+0.05%)
Feb 02, 2011 46.75 47.27 46.64 46.93 21,466,004 -0.04(-0.08%)
Feb 01, 2011 46.40 47.01 44.99 46.96 32,360,020 +0.75(+1.63%)
Jan 31, 2011 45.31 46.21 45.16 46.21 39,754,988 +1.29(+2.87%)
Jan 28, 2011 45.04 45.26 44.76 44.92 37,491,400 -0.20(-0.43%)
Jan 27, 2011 45.36 45.45 44.89 45.12 23,734,400 -0.27(-0.58%)
Jan 26, 2011 44.47 45.50 44.44 45.38 38,339,984 +1.06(+2.40%)
Jan 25, 2011 44.35 44.42 43.82 44.32 25,038,152 -0.13(-0.29%)
Jan 24, 2011 44.22 44.55 44.04 44.45 20,740,324 +0.16(+0.37%)
Jan 21, 2011 44.50 44.61 44.04 44.28 23,069,536 +0.23(+0.53%)
Jan 20, 2011 44.03 44.18 43.42 44.05 36,689,848 -0.32(-0.71%)
Jan 19, 2011 44.99 45.01 44.29 44.37 23,943,680 -0.54(-1.21%)
Jan 18, 2011 44.60 44.94 44.46 44.91 19,842,260 +0.28(+0.62%)
Jan 14, 2011 44.10 44.65 43.89 44.63 22,169,420 +0.48(+1.08%)
Jan 13, 2011 44.35 44.44 43.99 44.16 18,238,266 -0.12(-0.28%)
Jan 12, 2011 44.06 44.30 43.86 44.28 17,454,278 +0.60(+1.37%)
Jan 11, 2011 43.24 43.73 43.19 43.68 18,000,258 +0.71(+1.66%)
Jan 10, 2011 43.00 43.05 42.64 42.96 17,105,208 -0.17(-0.40%)
Jan 07, 2011 42.84 43.24 42.71 43.14 17,542,386 +0.31(+0.72%)
Jan 06, 2011 43.38 43.40 42.64 42.83 18,130,380 -0.41(-0.95%)
Jan 05, 2011 42.85 43.31 42.69 43.24 17,871,264 +0.17(+0.40%)
Jan 04, 2011 43.71 43.71 42.66 43.07 23,018,882 -0.37(-0.86%)
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.