Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,054,530 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,068,830 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,851,688 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,673 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,348 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.80 47.08 23,285,898 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,858,899 +0.32(+0.68%)
Dec 19, 2012 47.64 47.70 47.21 47.24 12,449,056 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.57 17,213,624 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,251 +0.42(+0.91%)
Dec 14, 2012 46.15 46.38 46.08 46.29 14,529,545 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,565,747 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.90 14,145,843 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,116,943 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,635 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.16 46.51 15,978,600 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,007 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,281,842 +0.32(+0.70%)
Dec 04, 2012 45.95 46.16 45.73 45.76 17,534,812 -0.42(-0.91%)
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%)
Nov 01, 2012 46.57 47.05 46.49 46.95 14,603,626 +0.20(+0.43%)
Oct 31, 2012 46.95 47.10 46.37 46.75 17,119,408 -0.01(-0.03%)
Oct 26, 2012 46.62 46.77 46.77 46.77 16,938,856 +0.06(+0.13%)
Oct 25, 2012 46.73 46.82 46.16 46.71 15,067,429 +0.44(+0.94%)
Oct 24, 2012 46.86 46.95 46.19 46.27 16,457,259 -0.36(-0.77%)
Oct 23, 2012 46.94 46.98 46.29 46.63 23,740,082 -1.35(-2.82%)
Oct 19, 2012 48.71 48.81 47.81 47.98 21,684,784 -0.77(-1.57%)
Oct 18, 2012 48.53 48.87 48.50 48.75 22,176,236 -0.01(-0.01%)
Oct 17, 2012 48.29 48.79 48.19 48.75 15,918,379 +0.60(+1.26%)
Oct 16, 2012 47.68 48.24 47.68 48.15 20,540,804 +0.75(+1.59%)
Oct 15, 2012 47.07 47.47 46.73 47.40 12,454,378 +0.24(+0.51%)
Oct 12, 2012 47.40 47.49 46.82 47.16 16,559,372 -0.26(-0.55%)
Oct 11, 2012 47.52 47.81 47.39 47.42 12,727,832 +0.35(+0.75%)
Oct 10, 2012 47.68 47.76 46.94 47.07 23,375,816 -0.90(-1.87%)
Oct 09, 2012 47.94 48.34 47.88 47.96 15,834,299 +0.06(+0.14%)
Oct 08, 2012 47.55 47.96 47.51 47.90 8,374,916 +0.08(+0.16%)
Oct 05, 2012 48.20 48.26 47.66 47.82 21,369,902 -0.11(-0.24%)
Oct 04, 2012 47.72 48.05 47.62 47.93 17,506,368 +0.48(+1.01%)
Oct 03, 2012 47.96 48.02 47.23 47.45 19,350,614 -0.59(-1.23%)
Oct 02, 2012 48.29 48.29 47.75 48.05 13,526,967 +0.08(+0.18%)
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.