Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.31 41.41 40.27 40.97 41,448,832 -0.36(-0.87%)
May 30, 2012 42.05 42.07 41.20 41.33 36,083,644 -1.31(-3.07%)
May 29, 2012 42.42 42.94 42.20 42.64 21,826,000 +0.70(+1.67%)
May 25, 2012 42.09 42.37 41.84 41.94 12,447,413 -0.20(-0.47%)
May 24, 2012 42.39 42.39 41.61 42.14 29,013,656 -0.03(-0.08%)
May 23, 2012 41.66 42.23 41.07 42.17 29,321,966 +0.15(+0.37%)
May 22, 2012 42.17 42.77 41.73 42.01 33,136,390 -0.10(-0.24%)
May 21, 2012 41.23 42.16 41.20 42.12 21,230,900 +0.95(+2.30%)
May 18, 2012 41.72 41.96 41.00 41.17 28,707,986 -0.26(-0.62%)
May 17, 2012 41.79 42.12 41.42 41.43 29,789,862 -0.26(-0.63%)
May 16, 2012 42.03 42.70 41.69 41.69 25,646,094 -0.24(-0.57%)
May 15, 2012 42.66 42.82 41.80 41.93 26,364,108 -0.71(-1.66%)
May 14, 2012 42.82 42.90 42.55 42.64 21,048,614 -0.72(-1.66%)
May 11, 2012 43.37 44.00 43.28 43.36 16,001,944 -0.32(-0.74%)
May 10, 2012 43.93 44.16 43.59 43.68 19,115,460 +0.19(+0.43%)
May 09, 2012 43.04 43.75 42.81 43.49 34,099,116 -0.21(-0.49%)
May 08, 2012 43.50 43.78 42.77 43.71 39,103,752 -0.14(-0.32%)
May 07, 2012 43.72 44.13 43.42 43.85 23,619,116 -0.13(-0.29%)
May 04, 2012 44.55 44.62 43.76 43.98 34,460,776 -1.03(-2.29%)
May 03, 2012 45.75 45.81 44.87 45.01 24,911,958 -0.76(-1.66%)
May 02, 2012 46.13 46.14 45.64 45.77 18,764,516 -0.76(-1.63%)
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.