Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 51.14 51.55 51.00 51.05 16,078,738 +0.25(+0.50%)
Sep 28, 2012 50.89 50.94 50.49 50.79 12,214,606 -0.24(-0.47%)
Sep 27, 2012 50.73 51.18 50.52 51.03 12,039,194 +0.68(+1.36%)
Sep 26, 2012 50.62 50.69 50.17 50.35 22,846,364 -0.48(-0.95%)
Sep 25, 2012 51.53 51.63 50.78 50.83 19,507,890 -0.56(-1.10%)
Sep 24, 2012 51.21 51.53 51.20 51.39 10,684,726 -0.26(-0.50%)
Sep 21, 2012 52.04 52.06 51.53 51.65 18,360,852 +0.06(+0.11%)
Sep 20, 2012 51.01 51.70 50.80 51.60 17,054,506 +0.14(+0.28%)
Sep 19, 2012 51.91 51.95 51.40 51.45 21,502,670 -0.50(-0.97%)
Sep 18, 2012 52.15 52.18 51.55 51.95 14,406,244 -0.37(-0.71%)
Sep 17, 2012 52.51 52.89 52.15 52.33 14,788,567 -0.40(-0.76%)
Sep 14, 2012 52.40 53.26 52.35 52.73 22,132,236 +0.69(+1.32%)
Sep 13, 2012 51.32 52.34 50.92 52.04 20,584,076 +0.83(+1.63%)
Sep 12, 2012 51.20 51.34 50.99 51.20 12,113,873 +0.31(+0.61%)
Sep 11, 2012 50.51 51.03 50.51 50.89 10,899,533 +0.54(+1.07%)
Sep 10, 2012 50.51 50.84 50.34 50.36 8,483,928 -0.22(-0.44%)
Sep 07, 2012 49.83 50.59 49.79 50.58 19,494,468 +0.86(+1.73%)
Sep 06, 2012 49.08 50.05 49.07 49.72 19,637,024 +1.03(+2.11%)
Sep 05, 2012 48.85 49.03 48.61 48.69 10,492,288 -0.19(-0.38%)
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.