Skip to main content

Energy Select Sector SPDR (NY: XLE )

72.58 +1.07 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 66.14 66.50 65.47 66.37 21,745,404 +1.94(+3.01%)
Jun 28, 2012 63.62 64.54 63.33 64.43 16,525,045 +0.44(+0.69%)
Jun 27, 2012 63.03 64.23 63.03 63.99 11,657,734 +1.30(+2.07%)
Jun 26, 2012 62.12 62.92 61.67 62.69 14,261,922 +0.67(+1.08%)
Jun 25, 2012 62.50 62.52 61.47 62.02 15,553,745 -1.42(-2.24%)
Jun 22, 2012 63.44 63.73 62.67 63.44 20,065,284 +0.42(+0.67%)
Jun 21, 2012 65.73 65.73 62.91 63.02 18,964,480 -2.69(-4.09%)
Jun 20, 2012 65.94 66.43 65.10 65.71 17,623,662 -0.26(-0.39%)
Jun 19, 2012 65.54 66.30 65.20 65.97 15,372,849 +0.94(+1.45%)
Jun 18, 2012 64.97 65.22 64.58 65.03 14,036,980 -0.59(-0.90%)
Jun 15, 2012 64.83 65.69 64.51 65.62 15,500,954 +0.92(+1.42%)
Jun 14, 2012 63.85 64.98 63.59 64.70 14,564,632 +1.00(+1.57%)
Jun 13, 2012 64.15 64.79 63.41 63.70 12,172,347 -0.82(-1.27%)
Jun 12, 2012 63.97 64.68 63.62 64.52 14,516,251 +0.90(+1.41%)
Jun 11, 2012 65.16 65.46 63.53 63.62 16,148,095 -0.88(-1.36%)
Jun 08, 2012 64.02 64.59 63.47 64.50 15,585,665 +0.01(+0.02%)
Jun 07, 2012 65.29 65.88 64.36 64.49 14,685,939 +0.04(+0.06%)
Jun 06, 2012 63.18 64.51 63.18 64.45 20,783,982 +1.93(+3.09%)
Jun 05, 2012 61.85 62.93 61.82 62.52 15,802,220 +0.53(+0.85%)
Jun 04, 2012 62.28 62.48 61.11 61.99 19,035,468 -0.05(-0.08%)
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.