Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.90 47.04 45.81 47.02 24,855,776 +1.05(+2.28%)
Dec 28, 2012 46.51 46.54 45.94 45.98 17,925,492 -0.82(-1.74%)
Dec 27, 2012 46.89 46.94 46.21 46.79 17,710,072 -0.09(-0.18%)
Dec 26, 2012 47.37 47.39 46.81 46.88 9,902,490 -0.21(-0.45%)
Dec 24, 2012 47.35 47.40 47.01 47.09 5,455,722 -0.36(-0.76%)
Dec 21, 2012 47.35 47.59 47.17 47.45 23,101,174 -0.49(-1.02%)
Dec 20, 2012 47.62 47.98 47.53 47.94 13,748,942 +0.32(+0.68%)
Dec 19, 2012 48.02 48.08 47.59 47.62 12,350,284 -0.33(-0.68%)
Dec 18, 2012 47.07 48.05 46.98 47.95 17,077,050 +0.86(+1.84%)
Dec 17, 2012 46.81 47.10 46.73 47.08 14,493,339 +0.43(+0.91%)
Dec 14, 2012 46.52 46.75 46.45 46.66 14,414,266 -0.18(-0.38%)
Dec 13, 2012 47.21 47.22 46.64 46.83 16,434,312 -0.44(-0.93%)
Dec 12, 2012 47.24 47.71 47.11 47.27 14,033,609 +0.17(+0.36%)
Dec 11, 2012 47.02 47.28 46.92 47.10 12,020,806 +0.28(+0.59%)
Dec 10, 2012 46.86 47.04 46.73 46.83 8,908,390 -0.05(-0.11%)
Dec 07, 2012 46.75 46.88 46.52 46.88 15,851,824 +0.28(+0.60%)
Dec 06, 2012 46.35 46.60 46.27 46.60 12,375,038 +0.15(+0.32%)
Dec 05, 2012 46.27 46.70 46.14 46.45 19,128,858 +0.32(+0.70%)
Dec 04, 2012 46.31 46.53 46.10 46.12 17,395,688 -0.43(-0.91%)
Nov 30, 2012 46.64 46.81 46.38 46.55 12,770,201 -0.04(-0.08%)
Nov 29, 2012 46.79 46.98 46.43 46.59 16,716,890 +0.10(+0.23%)
Nov 28, 2012 45.63 46.56 45.48 46.48 17,689,074 +0.42(+0.91%)
Nov 27, 2012 46.31 46.52 45.98 46.07 11,888,187 -0.39(-0.83%)
Nov 26, 2012 46.50 46.54 46.13 46.45 14,334,594 -0.46(-0.98%)
Nov 23, 2012 46.47 46.91 46.36 46.91 6,872,842 +0.66(+1.42%)
Nov 21, 2012 46.15 46.31 45.96 46.26 8,958,200 +0.25(+0.54%)
Nov 20, 2012 46.07 46.24 45.69 46.01 11,773,180 -0.18(-0.40%)
Nov 19, 2012 45.76 46.26 45.73 46.19 17,490,892 +1.04(+2.31%)
Nov 16, 2012 45.04 45.21 44.40 45.15 32,786,248 +0.18(+0.39%)
Nov 15, 2012 44.93 45.37 44.67 44.97 22,365,062 +0.06(+0.14%)
Nov 14, 2012 45.61 45.69 44.79 44.91 29,373,228 -0.55(-1.22%)
Nov 13, 2012 45.25 46.06 45.20 45.46 17,250,506 -0.19(-0.42%)
Nov 12, 2012 45.74 45.79 45.46 45.65 8,523,095 +0.09(+0.20%)
Nov 09, 2012 45.43 46.10 45.30 45.56 18,665,734 -0.01(-0.03%)
Nov 08, 2012 46.38 46.56 45.55 45.57 22,917,970 -0.84(-1.81%)
Nov 07, 2012 46.96 47.06 46.09 46.41 29,070,238 -1.24(-2.61%)
Nov 06, 2012 47.18 47.86 46.90 47.66 16,057,565 +0.75(+1.61%)
Nov 05, 2012 46.46 47.03 46.41 46.90 11,312,815 +0.35(+0.76%)
Nov 02, 2012 47.49 47.62 46.39 46.55 17,195,968 -0.78(-1.64%)
Nov 01, 2012 46.94 47.43 46.87 47.33 14,487,760 +0.20(+0.43%)
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%)
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.