Energy Select Sector SPDR (NY: XLE )

50.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 64.15 64.32 62.54 63.63 26,688,216 -0.56(-0.87%)
May 30, 2012 65.30 65.34 63.98 64.19 23,233,661 -2.03(-3.07%)
May 29, 2012 65.88 66.69 65.54 66.22 14,053,399 +1.09(+1.67%)
May 25, 2012 65.37 65.81 64.99 65.13 8,014,683 -0.31(-0.47%)
May 24, 2012 65.83 65.83 64.62 65.44 18,681,412 -0.05(-0.08%)
May 23, 2012 64.70 65.58 63.78 65.49 18,879,928 +0.24(+0.37%)
May 22, 2012 65.50 66.42 64.81 65.25 21,335,973 -0.16(-0.24%)
May 21, 2012 64.03 65.47 63.99 65.41 13,670,224 +1.47(+2.30%)
May 18, 2012 64.80 65.16 63.67 63.94 18,484,597 -0.40(-0.62%)
May 17, 2012 64.90 65.41 64.33 64.34 19,181,198 -0.41(-0.63%)
May 16, 2012 65.28 66.31 64.75 64.75 16,513,094 -0.37(-0.57%)
May 15, 2012 66.26 66.51 64.92 65.12 16,975,411 -1.10(-1.66%)
May 14, 2012 66.51 66.62 66.08 66.22 13,552,853 -1.12(-1.66%)
May 11, 2012 67.36 68.34 67.22 67.34 10,303,386 -0.50(-0.74%)
May 10, 2012 68.22 68.59 67.70 67.84 12,308,128 +0.29(+0.43%)
May 09, 2012 66.84 67.95 66.49 67.55 21,955,855 -0.33(-0.49%)
May 08, 2012 67.56 68.00 66.43 67.88 25,178,255 -0.22(-0.32%)
May 07, 2012 67.90 68.53 67.44 68.10 15,207,957 -0.20(-0.29%)
May 04, 2012 69.19 69.30 67.97 68.30 22,188,722 -1.60(-2.29%)
May 03, 2012 71.06 71.15 69.69 69.90 16,040,396 -1.18(-1.66%)
May 02, 2012 71.64 71.66 70.88 71.08 12,082,161 -1.18(-1.63%)
May 01, 2012 71.38 72.77 71.26 72.26 14,254,941 +1.02(+1.43%)
Apr 30, 2012 70.73 71.29 70.53 71.24 7,608,979 +0.44(+0.62%)
Apr 27, 2012 71.00 71.05 70.44 70.80 6,175,054 -0.03(-0.04%)
Apr 26, 2012 69.75 70.86 69.64 70.83 11,229,741 +0.74(+1.06%)
Apr 25, 2012 69.83 70.13 69.36 70.09 14,642,797 +0.69(+0.99%)
Apr 24, 2012 69.14 69.63 68.81 69.40 9,915,250 +0.51(+0.74%)
Apr 23, 2012 67.81 69.08 67.68 68.89 17,026,345 -0.07(-0.10%)
Apr 20, 2012 69.78 70.12 68.94 68.96 15,099,981 -0.16(-0.23%)
Apr 19, 2012 69.25 69.80 68.86 69.12 20,972,868 -0.09(-0.13%)
Apr 18, 2012 69.14 69.64 69.00 69.21 10,794,266 -0.14(-0.20%)
Apr 17, 2012 68.87 69.70 68.81 69.35 12,755,204 +1.11(+1.63%)
Apr 16, 2012 68.98 69.20 67.95 68.24 15,125,367 -0.46(-0.67%)
Apr 13, 2012 69.45 69.66 68.56 68.70 13,108,803 -1.05(-1.51%)
Apr 12, 2012 68.32 69.92 68.27 69.75 15,058,834 +1.49(+2.18%)
Apr 11, 2012 69.00 69.20 68.12 68.26 12,824,924 +0.02(+0.02%)
Apr 10, 2012 69.51 69.63 68.10 68.24 21,952,997 -1.37(-1.96%)
Apr 09, 2012 69.42 70.14 69.35 69.61 14,429,528 -0.89(-1.26%)
Apr 05, 2012 70.65 71.49 70.41 70.50 9,578,830 -0.40(-0.56%)
Apr 04, 2012 70.95 71.28 70.53 70.90 15,830,275 -0.92(-1.28%)
Apr 03, 2012 72.30 72.41 71.09 71.82 13,994,758 -0.63(-0.87%)
Apr 02, 2012 71.57 72.99 71.35 72.45 17,888,130 +0.70(+0.98%)
Mar 30, 2012 71.70 71.93 71.04 71.75 12,753,294 +0.58(+0.81%)
Mar 29, 2012 70.68 71.29 70.17 71.17 16,330,224 +0.00(+0.00%)
Mar 28, 2012 71.74 71.99 70.59 71.17 15,285,202 -0.90(-1.25%)
Mar 27, 2012 72.93 72.95 72.05 72.07 12,772,832 -0.73(-1.00%)
Mar 26, 2012 72.90 73.00 72.39 72.80 10,188,592 +0.54(+0.75%)
Mar 23, 2012 71.64 72.49 71.27 72.26 13,222,016 +0.78(+1.09%)
Mar 22, 2012 72.32 72.43 71.15 71.48 20,215,279 -1.65(-2.26%)
Mar 21, 2012 73.92 73.93 73.02 73.13 16,581,897 -0.88(-1.19%)
Mar 20, 2012 74.47 74.56 73.86 74.01 13,284,065 -1.13(-1.50%)
Mar 19, 2012 74.76 75.47 74.54 75.14 14,202,641 +0.34(+0.45%)
Mar 16, 2012 74.14 75.03 74.03 74.80 23,591,103 +0.73(+0.99%)
Mar 15, 2012 74.04 74.41 73.57 74.07 15,176,586 +0.12(+0.16%)
Mar 14, 2012 74.72 74.92 73.77 73.95 13,856,357 -0.72(-0.96%)
Mar 13, 2012 74.18 74.77 73.44 74.67 17,792,706 +0.89(+1.21%)
Mar 12, 2012 74.12 74.23 73.46 73.78 12,258,673 -0.41(-0.55%)
Mar 09, 2012 74.42 74.87 74.07 74.19 14,653,190 -0.07(-0.09%)
Mar 08, 2012 74.04 74.51 73.67 74.26 10,298,010 +0.60(+0.81%)
Mar 07, 2012 73.32 73.86 72.82 73.66 14,482,195 +0.61(+0.84%)
Mar 06, 2012 73.13 73.33 72.58 73.05 13,867,715 -1.21(-1.63%)
Mar 05, 2012 74.42 74.48 73.54 74.26 12,685,115 -0.48(-0.64%)
Mar 02, 2012 75.32 75.62 74.44 74.74 14,522,969 -0.86(-1.14%)
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.