Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 48.46 49.67 48.37 49.65 23,540,824 +1.11(+2.28%)
Dec 28, 2012 49.11 49.14 48.50 48.55 16,977,174 -0.86(-1.74%)
Dec 27, 2012 49.51 49.56 48.80 49.41 16,773,151 -0.09(-0.18%)
Dec 26, 2012 50.02 50.04 49.43 49.50 9,378,615 -0.22(-0.45%)
Dec 24, 2012 50.00 50.05 49.64 49.72 5,167,097 -0.38(-0.76%)
Dec 21, 2012 50.00 50.25 49.80 50.10 21,879,046 -0.51(-1.02%)
Dec 20, 2012 50.29 50.66 50.18 50.62 13,021,580 +0.34(+0.68%)
Dec 19, 2012 50.71 50.76 50.25 50.28 11,696,916 -0.35(-0.69%)
Dec 18, 2012 49.70 50.73 49.61 50.62 16,173,622 +0.91(+1.84%)
Dec 17, 2012 49.43 49.73 49.34 49.71 13,726,597 +0.45(+0.91%)
Dec 14, 2012 49.12 49.36 49.05 49.26 13,651,707 -0.19(-0.38%)
Dec 13, 2012 49.85 49.86 49.25 49.45 15,564,887 -0.46(-0.93%)
Dec 12, 2012 49.88 50.37 49.75 49.91 13,291,188 +0.18(+0.36%)
Dec 11, 2012 49.64 49.92 49.55 49.73 11,384,868 +0.29(+0.59%)
Dec 10, 2012 49.48 49.67 49.34 49.44 8,437,109 -0.06(-0.11%)
Dec 07, 2012 49.37 49.50 49.12 49.50 15,013,214 +0.30(+0.60%)
Dec 06, 2012 48.94 49.20 48.85 49.20 11,720,360 +0.16(+0.32%)
Dec 05, 2012 48.85 49.31 48.72 49.04 18,116,882 +0.34(+0.70%)
Dec 04, 2012 48.90 49.13 48.67 48.70 16,475,403 -0.45(-0.91%)
Nov 30, 2012 49.25 49.42 48.97 49.15 12,094,618 -0.04(-0.08%)
Nov 29, 2012 49.41 49.60 49.02 49.19 15,832,515 +0.11(+0.23%)
Nov 28, 2012 48.18 49.16 48.02 49.08 16,753,267 +0.44(+0.91%)
Nov 27, 2012 48.90 49.12 48.55 48.64 11,259,265 -0.41(-0.83%)
Nov 26, 2012 49.10 49.14 48.70 49.05 13,576,250 -0.48(-0.98%)
Nov 23, 2012 49.07 49.53 48.95 49.53 6,509,247 +0.69(+1.42%)
Nov 21, 2012 48.73 48.90 48.53 48.84 8,484,284 +0.26(+0.54%)
Nov 20, 2012 48.64 48.83 48.24 48.58 11,150,342 -0.19(-0.40%)
Nov 19, 2012 48.32 48.85 48.29 48.77 16,565,569 +1.10(+2.31%)
Nov 16, 2012 47.55 47.74 46.88 47.67 31,051,754 +0.19(+0.39%)
Nov 15, 2012 47.44 47.91 47.17 47.48 21,181,882 +0.07(+0.14%)
Nov 14, 2012 48.15 48.24 47.30 47.42 27,819,294 -0.58(-1.22%)
Nov 13, 2012 47.77 48.63 47.73 48.00 16,337,902 -0.20(-0.42%)
Nov 12, 2012 48.29 48.35 48.00 48.20 8,072,197 +0.10(+0.20%)
Nov 09, 2012 47.97 48.67 47.83 48.11 17,678,260 -0.01(-0.03%)
Nov 08, 2012 48.97 49.16 48.09 48.12 21,705,538 -0.89(-1.81%)
Nov 07, 2012 49.58 49.69 48.66 49.01 27,532,332 -1.31(-2.61%)
Nov 06, 2012 49.81 50.53 49.52 50.32 15,208,070 +0.80(+1.61%)
Nov 05, 2012 49.05 49.66 49.00 49.52 10,714,332 +0.37(+0.76%)
Nov 02, 2012 50.14 50.28 48.98 49.15 16,286,248 -0.82(-1.64%)
Nov 01, 2012 49.57 50.07 49.48 49.97 13,721,313 +0.21(+0.43%)
Oct 31, 2012 49.97 50.13 49.35 49.76 16,085,097 -0.01(-0.03%)
Oct 26, 2012 49.61 49.77 49.77 49.77 15,915,453 +0.06(+0.13%)
Oct 25, 2012 49.74 49.83 49.12 49.71 14,157,094 +0.46(+0.94%)
Oct 24, 2012 49.88 49.97 49.16 49.25 15,462,954 -0.38(-0.77%)
Oct 23, 2012 49.95 50.00 49.27 49.63 22,305,768 -1.44(-2.82%)
Oct 19, 2012 51.84 51.95 50.88 51.07 20,374,646 -0.82(-1.57%)
Oct 18, 2012 51.65 52.01 51.62 51.88 20,836,406 -0.01(-0.01%)
Oct 17, 2012 51.39 51.92 51.29 51.89 14,956,631 +0.64(+1.26%)
Oct 16, 2012 50.74 51.34 50.74 51.25 19,299,782 +0.80(+1.59%)
Oct 15, 2012 50.10 50.52 49.74 50.44 11,701,916 +0.26(+0.51%)
Oct 12, 2012 50.45 50.54 49.83 50.19 15,558,897 -0.28(-0.55%)
Oct 11, 2012 50.58 50.88 50.44 50.47 11,958,849 +0.37(+0.75%)
Oct 10, 2012 50.75 50.83 49.95 50.09 21,963,510 -0.95(-1.87%)
Oct 09, 2012 51.03 51.45 50.96 51.05 14,877,631 +0.07(+0.14%)
Oct 08, 2012 50.61 51.04 50.56 50.98 7,868,925 +0.08(+0.16%)
Oct 05, 2012 51.30 51.36 50.73 50.89 20,078,788 -0.12(-0.24%)
Oct 04, 2012 50.79 51.14 50.69 51.01 16,448,678 +0.51(+1.01%)
Oct 03, 2012 51.04 51.11 50.26 50.51 18,181,500 -0.63(-1.23%)
Oct 02, 2012 51.39 51.39 50.82 51.14 12,709,702 +0.09(+0.18%)
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.