Skip to main content

Energy Select Sector SPDR (NY: XLE )

75.29 +0.54 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 71.41 71.89 70.98 71.53 10,149,848 +0.71(+1.00%)
Aug 30, 2012 71.30 71.30 70.61 70.82 7,785,384 -0.76(-1.06%)
Aug 29, 2012 72.10 72.16 71.51 71.58 6,351,821 -0.43(-0.60%)
Aug 27, 2012 72.06 72.50 71.77 72.01 6,067,781 +0.03(+0.04%)
Aug 24, 2012 71.44 72.18 71.06 71.98 7,493,121 +0.42(+0.59%)
Aug 23, 2012 72.19 72.39 71.42 71.56 7,328,546 -0.80(-1.11%)
Aug 22, 2012 71.86 72.43 71.64 72.36 8,538,731 +0.27(+0.37%)
Aug 21, 2012 72.65 73.03 71.97 72.09 8,730,161 -0.23(-0.32%)
Aug 20, 2012 72.38 72.58 72.07 72.32 5,567,713 -0.25(-0.34%)
Aug 17, 2012 72.75 72.78 72.32 72.57 12,104,131 -0.03(-0.04%)
Aug 16, 2012 72.08 72.73 71.88 72.60 6,882,882 +0.64(+0.89%)
Aug 15, 2012 71.99 72.17 71.67 71.96 6,532,069 -0.01(-0.01%)
Aug 14, 2012 72.45 72.53 71.74 71.97 7,121,240 -0.13(-0.18%)
Aug 13, 2012 72.36 72.46 71.75 72.10 8,288,934 -0.27(-0.37%)
Aug 10, 2012 71.75 72.46 71.31 72.37 11,315,772 +0.13(+0.18%)
Aug 09, 2012 71.60 72.51 71.50 72.24 11,982,918 +0.49(+0.68%)
Aug 08, 2012 71.38 72.00 71.25 71.75 9,498,964 +0.06(+0.08%)
Aug 07, 2012 71.16 72.00 71.10 71.69 12,250,806 +1.06(+1.50%)
Aug 06, 2012 70.57 71.02 70.50 70.63 5,936,149 +0.19(+0.27%)
Aug 03, 2012 70.10 70.87 70.02 70.44 14,382,309 +1.62(+2.35%)
Aug 02, 2012 69.12 69.52 68.16 68.82 15,441,252 -1.17(-1.67%)
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.