Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.33 47.47 46.74 47.13 16,983,580 -0.01(-0.03%)
Oct 26, 2012 46.99 47.14 47.14 47.14 16,804,462 +0.06(+0.13%)
Oct 25, 2012 47.11 47.19 46.52 47.08 14,947,883 +0.44(+0.94%)
Oct 24, 2012 47.24 47.33 46.56 46.64 16,326,686 -0.36(-0.77%)
Oct 23, 2012 47.31 47.36 46.66 47.00 23,551,726 -1.36(-2.82%)
Oct 19, 2012 49.10 49.20 48.19 48.37 21,512,736 -0.77(-1.57%)
Oct 18, 2012 48.92 49.26 48.89 49.14 22,000,288 -0.01(-0.01%)
Oct 17, 2012 48.67 49.18 48.57 49.14 15,792,081 +0.61(+1.26%)
Oct 16, 2012 48.06 48.63 48.06 48.54 20,377,832 +0.76(+1.59%)
Oct 15, 2012 47.45 47.85 47.11 47.78 12,355,564 +0.24(+0.51%)
Oct 12, 2012 47.78 47.87 47.19 47.53 16,427,988 -0.26(-0.55%)
Oct 11, 2012 47.90 48.19 47.77 47.80 12,626,848 +0.35(+0.75%)
Oct 10, 2012 48.06 48.14 47.31 47.44 23,190,350 -0.90(-1.87%)
Oct 09, 2012 48.33 48.73 48.26 48.35 15,708,668 +0.07(+0.14%)
Oct 08, 2012 47.93 48.34 47.89 48.28 8,308,469 +0.08(+0.16%)
Oct 05, 2012 48.59 48.65 48.04 48.20 21,200,352 -0.11(-0.24%)
Oct 04, 2012 48.10 48.43 48.00 48.32 17,367,472 +0.48(+1.01%)
Oct 03, 2012 48.34 48.40 47.61 47.83 19,197,084 -0.60(-1.23%)
Oct 02, 2012 48.67 48.67 48.14 48.43 13,419,642 +0.09(+0.18%)
Oct 01, 2012 48.44 48.82 48.30 48.35 16,976,868 +0.24(+0.50%)
Sep 28, 2012 48.19 48.24 47.81 48.11 12,896,891 -0.23(-0.47%)
Sep 27, 2012 48.05 48.47 47.85 48.33 12,711,681 +0.65(+1.36%)
Sep 26, 2012 47.95 48.00 47.52 47.68 24,122,520 -0.46(-0.95%)
Sep 25, 2012 48.80 48.90 48.10 48.14 20,597,566 -0.53(-1.10%)
Sep 24, 2012 48.50 48.80 48.49 48.67 11,281,555 -0.25(-0.50%)
Sep 21, 2012 49.29 49.31 48.80 48.92 19,386,454 +0.05(+0.11%)
Sep 20, 2012 48.31 48.97 48.12 48.87 18,007,140 +0.14(+0.28%)
Sep 19, 2012 49.16 49.21 48.68 48.73 22,703,770 -0.48(-0.97%)
Sep 18, 2012 49.40 49.41 48.82 49.21 15,210,951 -0.35(-0.71%)
Sep 17, 2012 49.73 50.09 49.40 49.56 15,614,629 -0.38(-0.76%)
Sep 14, 2012 49.63 50.45 49.58 49.94 23,368,502 +0.65(+1.32%)
Sep 13, 2012 48.61 49.57 48.23 49.28 21,733,864 +0.79(+1.63%)
Sep 12, 2012 48.49 48.62 48.29 48.50 12,790,532 +0.29(+0.61%)
Sep 11, 2012 47.84 48.33 47.84 48.20 11,508,361 +0.51(+1.07%)
Sep 10, 2012 47.84 48.15 47.67 47.69 8,957,824 -0.21(-0.44%)
Sep 07, 2012 47.20 47.91 47.15 47.90 20,583,392 +0.82(+1.73%)
Sep 06, 2012 46.48 47.40 46.47 47.09 20,733,912 +0.97(+2.11%)
Sep 05, 2012 46.27 46.43 46.04 46.12 11,078,368 -0.18(-0.38%)
Sep 04, 2012 46.60 46.64 45.91 46.29 13,454,991 -0.36(-0.77%)
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%)
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.