Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.74 -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 49.17 49.50 48.88 49.26 14,739,840 +0.49(+1.00%)
Aug 30, 2012 49.10 49.10 48.62 48.77 11,306,112 -0.52(-1.06%)
Aug 29, 2012 49.65 49.69 49.24 49.29 9,224,259 -0.30(-0.60%)
Aug 27, 2012 49.62 49.92 49.42 49.59 8,811,770 +0.02(+0.04%)
Aug 24, 2012 49.19 49.70 48.93 49.57 10,881,681 +0.29(+0.59%)
Aug 23, 2012 49.71 49.85 49.18 49.27 10,642,681 -0.55(-1.11%)
Aug 22, 2012 49.48 49.88 49.33 49.83 12,400,140 +0.19(+0.37%)
Aug 21, 2012 50.03 50.29 49.56 49.64 12,678,139 -0.16(-0.32%)
Aug 20, 2012 49.84 49.98 49.63 49.80 8,085,559 -0.17(-0.34%)
Aug 17, 2012 50.10 50.12 49.80 49.97 17,577,894 -0.02(-0.04%)
Aug 16, 2012 49.63 50.08 49.50 49.99 9,995,478 +0.44(+0.89%)
Aug 15, 2012 49.57 49.70 49.35 49.55 9,486,019 -0.01(-0.01%)
Aug 14, 2012 49.89 49.94 49.40 49.56 10,341,627 -0.09(-0.18%)
Aug 13, 2012 49.83 49.90 49.41 49.65 12,037,379 -0.19(-0.37%)
Aug 10, 2012 49.41 49.90 49.10 49.83 16,433,022 +0.09(+0.18%)
Aug 09, 2012 49.30 49.93 49.23 49.74 17,401,866 +0.34(+0.68%)
Aug 08, 2012 49.15 49.58 49.06 49.41 13,794,612 +0.04(+0.08%)
Aug 07, 2012 49.00 49.58 48.96 49.37 17,790,900 +0.73(+1.50%)
Aug 06, 2012 48.59 48.90 48.55 48.64 8,620,611 +0.13(+0.27%)
Aug 03, 2012 48.27 48.80 48.22 48.51 20,886,316 +1.12(+2.35%)
Aug 02, 2012 47.60 47.87 46.94 47.39 22,424,138 -0.81(-1.67%)
Aug 01, 2012 48.14 48.44 47.62 48.20 23,445,470 +0.23(+0.49%)
Jul 31, 2012 48.38 48.58 47.91 47.96 17,449,254 -0.53(-1.09%)
Jul 30, 2012 48.28 48.67 48.13 48.49 14,134,879 +0.14(+0.28%)
Jul 27, 2012 47.77 48.54 47.44 48.35 22,306,564 +0.84(+1.77%)
Jul 26, 2012 46.91 47.67 46.88 47.51 20,389,896 +1.32(+2.85%)
Jul 25, 2012 46.34 46.54 45.80 46.20 13,795,290 +0.03(+0.07%)
Jul 24, 2012 46.94 46.98 45.56 46.16 18,383,498 -0.75(-1.60%)
Jul 23, 2012 46.38 47.01 46.08 46.91 18,470,828 -0.45(-0.96%)
Jul 20, 2012 47.11 47.38 46.89 47.37 19,844,524 +0.11(+0.23%)
Jul 19, 2012 47.30 47.40 46.97 47.26 20,315,634 +0.14(+0.31%)
Jul 18, 2012 46.54 47.17 46.45 47.11 22,534,864 +0.41(+0.87%)
Jul 17, 2012 46.39 46.76 45.65 46.71 26,117,048 +0.58(+1.25%)
Jul 16, 2012 45.83 46.34 45.56 46.13 16,459,878 +0.15(+0.33%)
Jul 13, 2012 45.37 46.02 45.31 45.98 14,826,810 +0.79(+1.75%)
Jul 12, 2012 44.80 45.42 44.63 45.19 28,127,144 -0.15(-0.33%)
Jul 11, 2012 44.97 45.56 44.85 45.34 30,444,944 +0.61(+1.35%)
Jul 10, 2012 45.72 45.85 44.51 44.73 27,303,524 -0.71(-1.56%)
Jul 09, 2012 45.61 45.70 45.12 45.44 13,888,806 -0.21(-0.45%)
Jul 06, 2012 45.50 45.85 45.29 45.65 16,251,928 -0.56(-1.21%)
Jul 05, 2012 46.54 46.57 46.04 46.20 17,631,726 -0.61(-1.31%)
Jul 03, 2012 46.09 47.31 46.05 46.82 22,790,464 +1.09(+2.39%)
Jul 02, 2012 45.70 45.90 45.22 45.72 21,137,466 +0.02(+0.05%)
Jun 29, 2012 45.54 45.79 45.08 45.70 31,579,170 +1.34(+3.01%)
Jun 28, 2012 43.81 44.44 43.61 44.37 23,998,046 +0.30(+0.69%)
Jun 27, 2012 43.40 44.23 43.40 44.06 16,929,626 +0.90(+2.07%)
Jun 26, 2012 42.78 43.33 42.47 43.17 20,711,488 +0.46(+1.08%)
Jun 25, 2012 43.04 43.05 42.33 42.71 22,587,502 -0.98(-2.24%)
Jun 22, 2012 43.68 43.88 43.15 43.68 29,139,262 +0.29(+0.67%)
Jun 21, 2012 45.26 45.26 43.32 43.40 27,540,650 -1.85(-4.09%)
Jun 20, 2012 45.41 45.74 44.83 45.25 25,593,484 -0.18(-0.39%)
Jun 19, 2012 45.13 45.65 44.90 45.43 22,324,802 +0.65(+1.45%)
Jun 18, 2012 44.74 44.91 44.47 44.78 20,384,822 -0.41(-0.90%)
Jun 15, 2012 44.64 45.23 44.42 45.19 22,510,838 +0.85(+1.91%)
Jun 14, 2012 43.76 44.53 43.58 44.34 21,253,280 +0.69(+1.57%)
Jun 13, 2012 43.96 44.40 43.45 43.65 17,762,364 -0.56(-1.27%)
Jun 12, 2012 43.84 44.32 43.60 44.21 21,182,680 +0.62(+1.41%)
Jun 11, 2012 44.65 44.86 43.54 43.60 23,563,932 -0.60(-1.36%)
Jun 08, 2012 43.87 44.26 43.50 44.20 22,743,212 +0.01(+0.02%)
Jun 07, 2012 44.74 45.15 44.11 44.19 21,430,296 +0.03(+0.06%)
Jun 06, 2012 43.30 44.21 43.30 44.17 30,328,798 +1.32(+3.09%)
Jun 05, 2012 42.39 43.13 42.36 42.84 23,059,216 +0.36(+0.85%)
Jun 04, 2012 42.68 42.81 41.88 42.48 27,777,298 -0.03(-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.