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 (%)
Jan 31, 2013 50.94 51.19 50.74 50.93 15,970,330 -0.17(-0.34%)
Jan 30, 2013 51.46 51.75 51.01 51.10 15,100,886 -0.26(-0.50%)
Jan 29, 2013 50.68 51.46 50.66 51.36 17,687,578 +0.82(+1.62%)
Jan 28, 2013 50.82 50.82 50.24 50.54 11,316,615 -0.09(-0.17%)
Jan 25, 2013 50.40 50.73 50.31 50.63 11,839,997 +0.47(+0.95%)
Jan 24, 2013 50.07 50.56 50.01 50.15 13,396,793 +0.14(+0.29%)
Jan 23, 2013 50.06 50.15 49.82 50.01 10,888,419 -0.17(-0.34%)
Jan 22, 2013 49.62 50.24 49.48 50.18 15,415,198 +0.47(+0.95%)
Jan 18, 2013 49.26 49.70 49.15 49.70 20,361,792 +0.49(+0.99%)
Jan 17, 2013 49.15 49.53 49.01 49.22 15,950,165 +0.31(+0.64%)
Jan 16, 2013 48.61 48.92 48.54 48.91 13,038,897 +0.22(+0.45%)
Jan 15, 2013 48.29 48.73 48.19 48.69 14,640,091 +0.22(+0.45%)
Jan 14, 2013 48.44 48.61 48.30 48.47 12,753,253 +0.01(+0.01%)
Jan 11, 2013 48.46 48.54 48.29 48.47 9,669,077 +0.06(+0.12%)
Jan 10, 2013 48.37 48.49 48.10 48.41 12,707,198 +0.43(+0.91%)
Jan 09, 2013 48.19 48.25 47.77 47.97 11,197,136 -0.08(-0.16%)
Jan 08, 2013 48.08 48.09 47.75 48.05 11,201,941 -0.16(-0.33%)
Jan 07, 2013 48.36 48.36 48.03 48.21 12,109,791 -0.38(-0.77%)
Jan 04, 2013 48.12 48.65 48.10 48.59 14,121,197 +0.53(+1.11%)
Jan 03, 2013 47.99 48.48 47.78 48.05 14,862,621 -0.01(-0.02%)
Jan 02, 2013 47.57 48.08 47.41 48.06 22,091,768 +1.04(+2.21%)
Dec 31, 2012 45.90 47.04 45.81 47.02 24,855,776 +1.05(+2.28%)
Dec 28, 2012 46.51 46.54 45.94 45.98 17,925,492 -0.82(-1.74%)
Dec 27, 2012 46.89 46.94 46.21 46.79 17,710,072 -0.09(-0.18%)
Dec 26, 2012 47.37 47.39 46.81 46.88 9,902,490 -0.21(-0.45%)
Dec 24, 2012 47.35 47.40 47.01 47.09 5,455,722 -0.36(-0.76%)
Dec 21, 2012 47.35 47.59 47.17 47.45 23,101,174 -0.49(-1.02%)
Dec 20, 2012 47.62 47.98 47.53 47.94 13,748,942 +0.32(+0.68%)
Dec 19, 2012 48.02 48.08 47.59 47.62 12,350,284 -0.33(-0.68%)
Dec 18, 2012 47.07 48.05 46.98 47.95 17,077,050 +0.86(+1.84%)
Dec 17, 2012 46.81 47.10 46.73 47.08 14,493,339 +0.43(+0.91%)
Dec 14, 2012 46.52 46.75 46.45 46.66 14,414,266 -0.18(-0.38%)
Dec 13, 2012 47.21 47.22 46.64 46.83 16,434,312 -0.44(-0.93%)
Dec 12, 2012 47.24 47.71 47.11 47.27 14,033,609 +0.17(+0.36%)
Dec 11, 2012 47.02 47.28 46.92 47.10 12,020,806 +0.28(+0.59%)
Dec 10, 2012 46.86 47.04 46.73 46.83 8,908,390 -0.05(-0.11%)
Dec 07, 2012 46.75 46.88 46.52 46.88 15,851,824 +0.28(+0.60%)
Dec 06, 2012 46.35 46.60 46.27 46.60 12,375,038 +0.15(+0.32%)
Dec 05, 2012 46.27 46.70 46.14 46.45 19,128,858 +0.32(+0.70%)
Dec 04, 2012 46.31 46.53 46.10 46.12 17,395,688 -0.43(-0.91%)
Nov 30, 2012 46.64 46.81 46.38 46.55 12,770,201 -0.04(-0.08%)
Nov 29, 2012 46.79 46.98 46.43 46.59 16,716,890 +0.10(+0.23%)
Nov 28, 2012 45.63 46.56 45.48 46.48 17,689,074 +0.42(+0.91%)
Nov 27, 2012 46.31 46.52 45.98 46.07 11,888,187 -0.39(-0.83%)
Nov 26, 2012 46.50 46.54 46.13 46.45 14,334,594 -0.46(-0.98%)
Nov 23, 2012 46.47 46.91 46.36 46.91 6,872,842 +0.66(+1.42%)
Nov 21, 2012 46.15 46.31 45.96 46.26 8,958,200 +0.25(+0.54%)
Nov 20, 2012 46.07 46.24 45.69 46.01 11,773,180 -0.18(-0.40%)
Nov 19, 2012 45.76 46.26 45.73 46.19 17,490,892 +1.04(+2.31%)
Nov 16, 2012 45.04 45.21 44.40 45.15 32,786,248 +0.18(+0.39%)
Nov 15, 2012 44.93 45.37 44.67 44.97 22,365,062 +0.06(+0.14%)
Nov 14, 2012 45.61 45.69 44.79 44.91 29,373,228 -0.55(-1.22%)
Nov 13, 2012 45.25 46.06 45.20 45.46 17,250,506 -0.19(-0.42%)
Nov 12, 2012 45.74 45.79 45.46 45.65 8,523,095 +0.09(+0.20%)
Nov 09, 2012 45.43 46.10 45.30 45.56 18,665,734 -0.01(-0.03%)
Nov 08, 2012 46.38 46.56 45.55 45.57 22,917,970 -0.84(-1.81%)
Nov 07, 2012 46.96 47.06 46.09 46.41 29,070,238 -1.24(-2.61%)
Nov 06, 2012 47.18 47.86 46.90 47.66 16,057,565 +0.75(+1.61%)
Nov 05, 2012 46.46 47.03 46.41 46.90 11,312,815 +0.35(+0.76%)
Nov 02, 2012 47.49 47.62 46.39 46.55 17,195,968 -0.78(-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.