Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.58 +0.17 (+0.19%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 48.86 49.46 48.71 49.03 27,032,362 -0.49(-1.00%)
Jul 28, 2011 49.53 50.14 49.42 49.52 30,491,612 -0.20(-0.41%)
Jul 27, 2011 50.33 50.44 49.57 49.72 37,088,424 -0.96(-1.89%)
Jul 26, 2011 50.89 51.15 50.50 50.68 26,460,516 -0.24(-0.48%)
Jul 25, 2011 50.50 51.28 50.42 50.92 24,143,692 -0.21(-0.40%)
Jul 22, 2011 51.10 51.19 51.01 51.13 17,932,200 +0.26(+0.50%)
Jul 21, 2011 50.19 50.94 50.16 50.87 27,072,388 +0.98(+1.97%)
Jul 20, 2011 50.23 50.25 49.80 49.89 16,400,940 -0.12(-0.25%)
Jul 19, 2011 49.48 50.06 49.44 50.02 30,496,768 +0.89(+1.82%)
Jul 18, 2011 49.08 49.21 48.73 49.12 31,751,404 -0.17(-0.34%)
Jul 15, 2011 48.55 49.35 48.51 49.29 42,675,064 +1.29(+2.69%)
Jul 14, 2011 48.82 48.92 47.94 48.00 35,229,372 -0.32(-0.66%)
Jul 13, 2011 48.18 49.01 48.13 48.32 31,441,170 +0.36(+0.75%)
Jul 12, 2011 47.94 48.62 47.90 47.96 32,037,960 -0.18(-0.37%)
Jul 11, 2011 48.60 48.61 47.95 48.14 29,852,990 -1.17(-2.37%)
Jul 08, 2011 48.86 49.31 48.79 49.31 26,713,418 -0.42(-0.84%)
Jul 07, 2011 49.65 49.80 49.28 49.73 27,793,834 +0.74(+1.51%)
Jul 06, 2011 48.97 49.06 48.55 48.99 17,099,578 -0.09(-0.18%)
Jul 05, 2011 48.84 49.30 48.72 49.08 24,456,072 +0.30(+0.62%)
Jul 01, 2011 48.22 48.83 47.81 48.78 23,216,470 +0.46(+0.94%)
Jun 30, 2011 47.78 48.37 47.77 48.32 30,278,560 +0.71(+1.48%)
Jun 29, 2011 47.22 47.94 46.99 47.62 33,247,538 +0.55(+1.17%)
Jun 28, 2011 46.13 47.08 46.09 47.06 24,727,858 +1.33(+2.92%)
Jun 27, 2011 45.33 46.01 45.22 45.73 30,710,674 +0.24(+0.54%)
Jun 24, 2011 46.37 46.47 45.42 45.49 26,611,424 -0.88(-1.89%)
Jun 23, 2011 45.88 46.44 45.18 46.37 70,879,280 -0.51(-1.09%)
Jun 22, 2011 46.87 47.51 46.72 46.88 28,944,118 -0.13(-0.29%)
Jun 21, 2011 46.42 47.24 46.38 47.01 36,169,980 +0.92(+1.99%)
Jun 20, 2011 45.89 46.21 45.88 46.10 27,072,406 +0.12(+0.27%)
Jun 17, 2011 46.49 46.57 45.67 45.97 42,741,684 -0.12(-0.25%)
Jun 16, 2011 46.04 46.51 45.62 46.09 39,541,232 +0.07(+0.15%)
Jun 15, 2011 46.53 46.95 45.76 46.02 55,779,660 -1.08(-2.29%)
Jun 14, 2011 46.71 47.33 46.70 47.10 35,805,724 +0.98(+2.13%)
Jun 13, 2011 46.88 47.22 45.67 46.11 43,432,376 -0.74(-1.58%)
Jun 10, 2011 47.41 47.51 46.77 46.85 32,817,734 -0.93(-1.94%)
Jun 09, 2011 47.38 48.04 47.28 47.78 27,032,232 +0.64(+1.36%)
Jun 08, 2011 47.15 47.72 47.04 47.14 39,215,912 +0.14(+0.30%)
Jun 07, 2011 47.38 47.65 46.92 47.00 30,097,156 +0.00(+0.00%)
Jun 06, 2011 47.98 48.18 46.90 47.00 36,682,124 -1.09(-2.26%)
Jun 03, 2011 47.35 48.55 47.26 48.09 35,024,448 +0.48(+1.01%)
May 24, 2011 47.42 48.13 47.41 47.61 38,907,112 +0.66(+1.42%)
May 23, 2011 46.85 47.20 46.64 46.94 31,758,050 -0.74(-1.55%)
May 20, 2011 47.70 48.09 47.10 47.68 42,342,764 -0.06(-0.12%)
May 19, 2011 47.95 48.15 47.34 47.74 30,555,010 +0.01(+0.01%)
May 18, 2011 47.00 48.07 46.82 47.73 40,431,040 +0.95(+2.02%)
May 17, 2011 46.57 47.01 46.18 46.79 47,125,832 +0.00(+0.00%)
May 16, 2011 46.95 47.75 46.67 46.79 44,048,704 -0.36(-0.76%)
May 13, 2011 47.60 47.82 46.73 47.15 57,335,908 -0.23(-0.49%)
May 12, 2011 47.22 47.76 46.50 47.38 60,834,176 -0.07(-0.15%)
May 11, 2011 48.56 48.61 47.10 47.45 64,537,340 -1.41(-2.89%)
May 10, 2011 48.62 49.09 48.25 48.86 27,806,158 +0.23(+0.47%)
May 09, 2011 48.02 48.86 47.93 48.63 37,917,276 +0.84(+1.75%)
May 06, 2011 48.13 48.85 47.27 47.79 55,133,940 +0.21(+0.44%)
May 05, 2011 47.86 48.34 47.02 47.58 69,630,232 -1.01(-2.08%)
May 04, 2011 49.36 49.37 48.17 48.59 46,560,760 -0.88(-1.77%)
May 03, 2011 50.35 50.46 49.03 49.47 44,991,532 -1.27(-2.51%)
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.