Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.19 52.41 52.01 52.04 10,509,051 -0.15(-0.29%)
Mar 27, 2013 51.73 52.27 51.59 52.19 8,679,187 +0.17(+0.33%)
Mar 26, 2013 51.75 52.08 51.67 52.02 10,563,674 +0.54(+1.06%)
Mar 25, 2013 51.87 52.09 51.26 51.47 14,996,277 -0.20(-0.38%)
Mar 22, 2013 51.41 51.75 51.37 51.67 12,047,563 +0.41(+0.79%)
Mar 21, 2013 51.28 51.68 51.22 51.26 12,615,612 -0.26(-0.51%)
Mar 20, 2013 51.61 51.70 51.23 51.53 10,398,766 +0.29(+0.56%)
Mar 19, 2013 51.89 51.89 50.78 51.24 18,825,580 -0.57(-1.10%)
Mar 18, 2013 51.57 52.12 51.53 51.81 12,264,206 -0.42(-0.80%)
Mar 15, 2013 52.25 52.46 52.00 52.23 17,140,798 -0.04(-0.08%)
Mar 14, 2013 51.65 52.35 51.65 52.27 16,826,310 +0.71(+1.37%)
Mar 13, 2013 51.60 51.76 51.43 51.56 11,914,614 -0.12(-0.23%)
Mar 12, 2013 51.67 51.96 51.52 51.68 13,048,385 +0.06(+0.11%)
Mar 11, 2013 51.43 51.71 51.20 51.62 12,498,372 +0.03(+0.05%)
Mar 08, 2013 51.56 51.68 51.27 51.60 11,967,247 +0.25(+0.48%)
Mar 07, 2013 51.20 51.43 50.98 51.35 12,961,043 +0.26(+0.51%)
Mar 06, 2013 51.24 51.34 50.90 51.09 12,553,624 +0.06(+0.12%)
Mar 05, 2013 51.04 51.22 50.83 51.03 15,285,875 +0.33(+0.64%)
Mar 04, 2013 50.64 50.77 50.20 50.70 15,954,693 -0.11(-0.22%)
Mar 01, 2013 50.54 50.90 50.32 50.81 20,304,092 +0.07(+0.13%)
Feb 28, 2013 50.79 51.26 50.75 50.75 15,217,056 -0.10(-0.21%)
Feb 27, 2013 49.94 50.99 49.94 50.85 16,831,816 +0.76(+1.53%)
Feb 26, 2013 49.87 50.21 49.29 50.09 25,798,214 +0.49(+0.99%)
Feb 25, 2013 51.26 51.42 49.56 49.60 21,138,912 -1.33(-2.62%)
Feb 22, 2013 50.72 50.95 50.32 50.93 10,049,798 +0.53(+1.05%)
Feb 21, 2013 50.50 50.59 50.02 50.40 18,772,716 -0.35(-0.69%)
Feb 20, 2013 51.82 51.83 50.71 50.75 19,546,204 -1.08(-2.09%)
Feb 19, 2013 51.43 51.89 51.42 51.84 11,783,364 +0.59(+1.16%)
Feb 15, 2013 51.77 51.79 50.97 51.24 21,950,206 -0.59(-1.15%)
Feb 14, 2013 51.29 51.94 51.14 51.84 11,191,989 +0.44(+0.86%)
Feb 13, 2013 51.26 51.44 51.23 51.39 8,715,353 +0.18(+0.36%)
Feb 12, 2013 51.19 51.30 50.92 51.21 11,026,642 +0.14(+0.27%)
Feb 11, 2013 51.34 51.34 51.00 51.07 10,656,732 -0.25(-0.50%)
Feb 08, 2013 50.92 51.35 50.92 51.33 14,464,333 +0.48(+0.94%)
Feb 07, 2013 50.94 51.06 50.51 50.85 18,265,176 -0.13(-0.26%)
Feb 06, 2013 50.68 51.01 50.53 50.98 17,431,658 +0.47(+0.93%)
Feb 04, 2013 50.56 50.74 50.48 50.51 16,340,997 -0.48(-0.95%)
Feb 01, 2013 50.79 51.06 50.40 51.00 18,092,852 +0.47(+0.93%)
Jan 31, 2013 50.53 50.78 50.34 50.53 16,098,034 -0.17(-0.33%)
Jan 30, 2013 51.05 51.34 50.61 50.70 15,221,638 -0.25(-0.50%)
Jan 29, 2013 50.28 51.05 50.26 50.95 17,829,012 +0.81(+1.62%)
Jan 28, 2013 50.41 50.41 49.85 50.14 11,407,106 -0.08(-0.17%)
Jan 25, 2013 50.00 50.33 49.91 50.22 11,934,674 +0.47(+0.95%)
Jan 24, 2013 49.67 50.16 49.62 49.75 13,503,918 +0.14(+0.29%)
Jan 23, 2013 49.66 49.75 49.42 49.61 10,975,486 -0.17(-0.34%)
Jan 22, 2013 49.23 49.84 49.09 49.78 15,538,463 +0.47(+0.95%)
Jan 18, 2013 48.87 49.31 48.76 49.31 20,524,612 +0.48(+0.99%)
Jan 17, 2013 48.76 49.14 48.62 48.83 16,077,708 +0.31(+0.64%)
Jan 16, 2013 48.23 48.53 48.15 48.52 13,143,160 +0.22(+0.45%)
Jan 15, 2013 47.91 48.34 47.81 48.30 14,757,158 +0.22(+0.45%)
Jan 14, 2013 48.06 48.23 47.92 48.09 12,855,232 +0.01(+0.01%)
Jan 11, 2013 48.08 48.15 47.91 48.08 9,746,394 +0.06(+0.12%)
Jan 10, 2013 47.98 48.11 47.72 48.02 12,808,809 +0.43(+0.91%)
Jan 09, 2013 47.81 47.87 47.39 47.59 11,286,672 -0.08(-0.16%)
Jan 08, 2013 47.70 47.71 47.37 47.67 11,291,516 -0.16(-0.33%)
Jan 07, 2013 47.98 47.98 47.64 47.83 12,206,625 -0.37(-0.77%)
Jan 04, 2013 47.74 48.27 47.72 48.20 14,234,115 +0.53(+1.11%)
Jan 03, 2013 47.61 48.10 47.40 47.67 14,981,467 -0.01(-0.02%)
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.