Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.55 +0.14 (+0.16%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 46.57 46.88 46.29 46.65 15,563,181 +0.46(+1.00%)
Aug 30, 2012 46.50 46.50 46.05 46.19 11,937,651 -0.50(-1.06%)
Aug 29, 2012 47.02 47.06 46.64 46.68 9,739,509 -0.28(-0.60%)
Aug 27, 2012 47.00 47.28 46.81 46.96 9,303,979 +0.02(+0.04%)
Aug 24, 2012 46.59 47.07 46.34 46.94 11,489,512 +0.28(+0.59%)
Aug 23, 2012 47.08 47.21 46.58 46.67 11,237,162 -0.52(-1.11%)
Aug 22, 2012 46.87 47.24 46.72 47.19 13,092,789 +0.18(+0.37%)
Aug 21, 2012 47.38 47.63 46.94 47.02 13,386,316 -0.15(-0.32%)
Aug 20, 2012 47.20 47.33 47.00 47.16 8,537,204 -0.16(-0.34%)
Aug 17, 2012 47.45 47.46 47.16 47.33 18,559,764 -0.02(-0.04%)
Aug 16, 2012 47.01 47.43 46.88 47.35 10,553,807 +0.42(+0.89%)
Aug 15, 2012 46.95 47.07 46.74 46.93 10,015,891 -0.01(-0.01%)
Aug 14, 2012 47.25 47.30 46.79 46.94 10,919,291 -0.08(-0.18%)
Aug 13, 2012 47.19 47.26 46.79 47.02 12,709,765 -0.18(-0.37%)
Aug 10, 2012 46.79 47.26 46.51 47.20 17,350,940 +0.08(+0.18%)
Aug 09, 2012 46.70 47.29 46.63 47.11 18,373,902 +0.32(+0.68%)
Aug 08, 2012 46.55 46.96 46.47 46.79 14,565,153 +0.04(+0.08%)
Aug 07, 2012 46.41 46.96 46.37 46.75 18,784,666 +0.69(+1.50%)
Aug 06, 2012 46.02 46.32 45.98 46.06 9,102,142 +0.12(+0.27%)
Aug 03, 2012 45.72 46.22 45.66 45.94 22,052,988 +1.06(+2.35%)
Aug 02, 2012 45.08 45.34 44.45 44.88 23,676,708 -0.76(-1.67%)
Aug 01, 2012 45.59 45.87 45.10 45.65 24,755,090 +0.22(+0.49%)
Jul 31, 2012 45.82 46.01 45.38 45.42 18,423,938 -0.50(-1.09%)
Jul 30, 2012 45.73 46.10 45.59 45.93 14,924,428 +0.13(+0.28%)
Jul 27, 2012 45.24 45.97 44.93 45.80 23,552,568 +0.80(+1.77%)
Jul 26, 2012 44.43 45.15 44.40 45.00 21,528,838 +1.25(+2.85%)
Jul 25, 2012 43.89 44.07 43.38 43.75 14,565,870 +0.03(+0.07%)
Jul 24, 2012 44.45 44.50 43.15 43.72 19,410,366 -0.71(-1.60%)
Jul 23, 2012 43.93 44.52 43.65 44.43 19,502,576 -0.43(-0.96%)
Jul 20, 2012 44.62 44.88 44.41 44.86 20,953,002 +0.10(+0.23%)
Jul 19, 2012 44.80 44.90 44.48 44.76 21,450,428 +0.14(+0.31%)
Jul 18, 2012 44.08 44.67 43.99 44.62 23,793,620 +0.38(+0.87%)
Jul 17, 2012 43.94 44.28 43.24 44.24 27,575,898 +0.55(+1.25%)
Jul 16, 2012 43.41 43.89 43.15 43.69 17,379,296 +0.14(+0.33%)
Jul 13, 2012 42.97 43.58 42.91 43.55 15,655,008 +0.75(+1.75%)
Jul 12, 2012 42.43 43.02 42.27 42.80 29,698,274 -0.14(-0.33%)
Jul 11, 2012 42.59 43.15 42.48 42.94 32,145,542 +0.57(+1.35%)
Jul 10, 2012 43.30 43.43 42.16 42.37 28,828,650 -0.67(-1.56%)
Jul 09, 2012 43.20 43.28 42.73 43.04 14,664,609 -0.20(-0.45%)
Jul 06, 2012 43.09 43.43 42.89 43.23 17,159,730 -0.53(-1.21%)
Jul 05, 2012 44.08 44.11 43.60 43.76 18,616,602 -0.58(-1.31%)
Jul 03, 2012 43.65 44.80 43.61 44.34 24,063,498 +1.04(+2.39%)
Jul 02, 2012 43.28 43.47 42.83 43.30 22,318,168 +0.02(+0.05%)
Jun 29, 2012 43.13 43.37 42.70 43.28 33,343,126 +1.27(+3.01%)
Jun 28, 2012 41.49 42.09 41.30 42.02 25,338,534 +0.29(+0.69%)
Jun 27, 2012 41.11 41.89 41.11 41.73 17,875,284 +0.85(+2.07%)
Jun 26, 2012 40.51 41.03 40.22 40.88 21,868,394 +0.44(+1.08%)
Jun 25, 2012 40.76 40.77 40.09 40.45 23,849,200 -0.93(-2.24%)
Jun 22, 2012 41.37 41.56 40.87 41.37 30,766,928 +0.27(+0.67%)
Jun 21, 2012 42.87 42.87 41.03 41.10 29,079,020 -1.75(-4.09%)
Jun 20, 2012 43.00 43.32 42.46 42.85 27,023,088 -0.17(-0.39%)
Jun 19, 2012 42.74 43.24 42.52 43.02 23,571,824 +0.61(+1.45%)
Jun 18, 2012 42.37 42.53 42.12 42.41 21,523,480 -0.38(-0.90%)
Jun 15, 2012 42.28 42.84 42.07 42.80 23,768,252 +0.80(+1.91%)
Jun 14, 2012 41.44 42.17 41.28 41.99 22,440,444 +0.65(+1.57%)
Jun 13, 2012 41.64 42.05 41.16 41.34 18,754,534 -0.53(-1.27%)
Jun 12, 2012 41.52 41.98 41.29 41.88 22,365,902 +0.58(+1.41%)
Jun 11, 2012 42.29 42.49 41.23 41.29 24,880,164 -0.57(-1.36%)
Jun 08, 2012 41.55 41.92 41.19 41.86 24,013,600 +0.01(+0.02%)
Jun 07, 2012 42.38 42.76 41.77 41.86 22,627,348 +0.03(+0.06%)
Jun 06, 2012 41.01 41.87 41.01 41.83 32,022,902 +1.25(+3.09%)
Jun 05, 2012 40.14 40.84 40.12 40.58 24,347,258 +0.34(+0.86%)
Jun 04, 2012 40.42 40.55 39.66 40.23 29,328,882 -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.