Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.23 46.26 44.81 44.88 34,017,140 -2.14(-4.56%)
Oct 28, 2011 46.23 47.11 46.10 47.02 27,201,310 +0.32(+0.68%)
Oct 27, 2011 45.95 47.12 45.83 46.71 48,423,752 +1.98(+4.43%)
Oct 26, 2011 44.45 44.88 43.45 44.73 28,241,748 +0.95(+2.16%)
Oct 25, 2011 44.60 44.69 43.46 43.78 34,044,204 -0.93(-2.09%)
Oct 24, 2011 44.27 44.83 44.15 44.71 35,681,840 +0.58(+1.31%)
Oct 21, 2011 43.80 44.31 43.59 44.13 37,543,676 +0.80(+1.84%)
Oct 20, 2011 42.97 43.53 42.44 43.34 33,910,912 +0.33(+0.78%)
Oct 19, 2011 43.26 43.93 42.80 43.00 37,322,764 -0.45(-1.04%)
Oct 18, 2011 42.05 43.74 41.58 43.45 37,984,836 +1.35(+3.21%)
Oct 17, 2011 42.76 42.90 42.00 42.10 29,195,144 -0.78(-1.82%)
Oct 14, 2011 41.93 42.89 41.92 42.88 25,810,022 +1.65(+4.00%)
Oct 13, 2011 40.87 41.44 40.42 41.23 23,545,864 -0.06(-0.14%)
Oct 12, 2011 41.40 41.91 41.10 41.29 28,938,870 +0.22(+0.53%)
Oct 11, 2011 40.61 41.42 40.50 41.07 34,767,548 +0.08(+0.20%)
Oct 10, 2011 39.94 41.00 39.93 40.99 27,726,762 +1.78(+4.53%)
Oct 07, 2011 40.00 40.03 38.82 39.21 37,886,600 -0.49(-1.23%)
Oct 06, 2011 39.38 39.77 39.20 39.70 36,993,992 +0.73(+1.88%)
Oct 05, 2011 37.86 39.08 37.30 38.96 58,325,140 +1.38(+3.68%)
Oct 04, 2011 35.73 37.69 34.93 37.58 64,167,284 +1.19(+3.27%)
Oct 03, 2011 37.24 37.67 36.36 36.39 54,377,060 -1.28(-3.40%)
Sep 30, 2011 38.13 38.60 37.67 37.67 46,184,900 -1.14(-2.94%)
Sep 29, 2011 39.43 39.48 38.02 38.81 35,521,980 +0.37(+0.95%)
Sep 28, 2011 39.81 40.18 38.36 38.44 35,863,396 -1.30(-3.27%)
Sep 27, 2011 40.33 40.77 39.51 39.74 50,459,084 +0.57(+1.46%)
Sep 26, 2011 38.07 39.25 37.31 39.17 53,420,776 +1.38(+3.65%)
Sep 23, 2011 37.71 38.36 37.58 37.79 50,939,296 -0.41(-1.08%)
Sep 22, 2011 39.06 39.08 37.51 38.20 58,948,520 -2.29(-5.64%)
Sep 21, 2011 42.13 42.29 40.45 40.49 41,400,540 -1.76(-4.16%)
Sep 20, 2011 42.71 43.24 42.18 42.25 31,072,574 -0.26(-0.62%)
Sep 19, 2011 42.14 42.90 41.69 42.51 32,042,618 -0.68(-1.58%)
Sep 16, 2011 43.46 43.62 42.70 43.19 35,781,208 -0.10(-0.22%)
Sep 15, 2011 42.97 43.33 42.61 43.29 27,025,212 +0.84(+1.99%)
Sep 14, 2011 42.18 43.04 41.35 42.45 40,082,208 +0.52(+1.24%)
Sep 13, 2011 42.00 42.22 41.16 41.93 43,980,768 +0.12(+0.28%)
Sep 12, 2011 40.89 41.90 40.62 41.81 40,164,060 +0.20(+0.47%)
Sep 09, 2011 42.47 42.68 41.31 41.61 54,642,000 -1.42(-3.31%)
Sep 08, 2011 43.33 43.97 42.79 43.04 28,830,956 -0.51(-1.16%)
Sep 07, 2011 42.78 43.57 42.72 43.54 28,845,278 +1.54(+3.66%)
Sep 06, 2011 41.11 42.07 40.77 42.00 30,170,730 -0.46(-1.09%)
Sep 02, 2011 42.52 42.90 42.10 42.47 32,519,926 -1.22(-2.79%)
Sep 01, 2011 44.09 44.67 43.58 43.68 33,205,232 -0.33(-0.76%)
Aug 31, 2011 44.09 44.66 43.60 44.02 38,162,536 +0.33(+0.75%)
Aug 30, 2011 43.14 43.99 42.79 43.69 30,934,940 +0.26(+0.59%)
Aug 29, 2011 42.87 43.49 42.54 43.43 55,424,508 +1.23(+2.92%)
Aug 26, 2011 40.99 42.39 40.47 42.20 37,169,232 +0.80(+1.94%)
Aug 25, 2011 42.59 42.84 41.18 41.40 41,751,744 -0.89(-2.11%)
Aug 24, 2011 41.80 42.37 41.43 42.29 29,421,516 +0.25(+0.59%)
Aug 23, 2011 40.49 42.07 40.22 42.04 55,906,220 +1.81(+4.51%)
Aug 22, 2011 41.79 41.81 40.08 40.23 38,253,116 -0.33(-0.81%)
Aug 19, 2011 40.65 41.99 40.40 40.56 42,600,988 -0.73(-1.77%)
Aug 18, 2011 42.46 42.56 40.82 41.29 58,079,612 -2.54(-5.79%)
Aug 17, 2011 44.14 44.63 43.54 43.83 33,781,708 +0.17(+0.40%)
Aug 16, 2011 43.82 44.28 43.15 43.65 46,694,656 -0.74(-1.66%)
Aug 15, 2011 43.51 44.47 43.50 44.39 45,704,036 +1.45(+3.38%)
Aug 12, 2011 43.26 43.51 42.66 42.94 41,405,532 +0.31(+0.74%)
Aug 11, 2011 40.79 43.26 40.54 42.63 65,345,880 +2.10(+5.19%)
Aug 10, 2011 41.43 42.18 40.36 40.52 76,960,216 -1.45(-3.45%)
Aug 09, 2011 43.22 42.00 39.18 41.97 78,590,064 +2.03(+5.09%)
Aug 08, 2011 41.88 42.57 39.76 39.94 87,299,664 -3.71(-8.51%)
Aug 05, 2011 44.61 44.99 41.35 43.65 103,556,288 -0.42(-0.96%)
Aug 04, 2011 46.44 46.49 43.78 44.08 85,026,888 -3.24(-6.85%)
Aug 03, 2011 47.66 47.69 46.20 47.32 55,456,296 -0.28(-0.58%)
Aug 02, 2011 48.68 49.19 47.58 47.59 42,414,048 -1.36(-2.78%)
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.