Skip to main content

Energy Select Sector SPDR (NY: XLE )

71.51 -1.54 (-2.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 73.57 73.64 72.99 73.44 8,448,598 -0.34(-0.47%)
Sep 27, 2012 73.35 73.99 73.04 73.78 8,327,269 +0.99(+1.36%)
Sep 26, 2012 73.19 73.28 72.54 72.79 15,802,372 -0.69(-0.95%)
Sep 25, 2012 74.50 74.64 73.42 73.48 13,493,217 -0.81(-1.10%)
Sep 24, 2012 74.03 74.50 74.02 74.30 7,390,411 -0.38(-0.50%)
Sep 21, 2012 75.24 75.27 74.50 74.67 12,699,833 -0.25(-0.34%)
Sep 20, 2012 74.08 75.08 73.78 74.93 11,743,726 +0.21(+0.28%)
Sep 19, 2012 75.38 75.45 74.65 74.72 14,806,730 -0.73(-0.97%)
Sep 18, 2012 75.74 75.77 74.86 75.45 9,920,134 -0.54(-0.71%)
Sep 17, 2012 76.26 76.81 75.74 75.99 10,183,401 -0.58(-0.76%)
Sep 14, 2012 76.10 77.35 76.02 76.57 15,240,248 +1.00(+1.32%)
Sep 13, 2012 74.53 76.01 73.95 75.57 14,174,186 +1.21(+1.63%)
Sep 12, 2012 74.35 74.55 74.05 74.36 8,341,608 +0.45(+0.61%)
Sep 11, 2012 73.35 74.11 73.35 73.91 7,505,414 +0.78(+1.07%)
Sep 10, 2012 73.35 73.83 73.10 73.13 5,842,029 -0.32(-0.44%)
Sep 07, 2012 72.37 73.47 72.30 73.45 13,423,882 +1.25(+1.73%)
Sep 06, 2012 71.27 72.68 71.26 72.20 13,522,046 +1.49(+2.11%)
Sep 05, 2012 70.94 71.20 70.59 70.71 7,224,985 -0.27(-0.38%)
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.