Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 50.62 50.78 50.42 50.74 27,800,322 -0.68(-1.33%)
Apr 29, 2011 50.68 51.44 50.66 51.42 15,539,050 +0.75(+1.49%)
Apr 28, 2011 50.50 50.82 50.19 50.67 23,473,520 -0.01(-0.01%)
Apr 27, 2011 50.90 50.92 49.82 50.67 29,294,500 -0.03(-0.05%)
Apr 26, 2011 50.35 50.78 50.14 50.70 14,394,836 +0.50(+0.99%)
Apr 25, 2011 50.44 50.51 49.89 50.20 11,075,704 -0.26(-0.52%)
Apr 21, 2011 50.34 50.60 50.10 50.46 19,793,964 +0.23(+0.46%)
Apr 20, 2011 50.02 50.26 49.79 50.23 35,128,112 +1.16(+2.36%)
Apr 19, 2011 48.55 49.20 48.53 49.08 23,573,844 +0.49(+1.01%)
Apr 18, 2011 48.58 48.81 48.04 48.58 31,377,440 -0.73(-1.49%)
Apr 15, 2011 49.04 49.39 48.67 49.32 23,899,686 +0.40(+0.82%)
Apr 14, 2011 48.32 49.06 48.14 48.92 32,356,994 +0.33(+0.68%)
Apr 13, 2011 48.83 48.99 48.21 48.58 42,010,496 +0.26(+0.54%)
Apr 12, 2011 49.36 49.39 48.11 48.33 59,618,284 -1.61(-3.22%)
Apr 11, 2011 50.96 51.05 49.75 49.93 27,693,752 -1.00(-1.97%)
Apr 08, 2011 51.13 51.36 50.65 50.94 29,963,760 +0.18(+0.35%)
Apr 07, 2011 50.66 50.97 50.30 50.76 23,201,316 +0.00(+0.00%)
Apr 06, 2011 51.56 51.69 50.53 50.76 25,786,036 -0.54(-1.05%)
Apr 05, 2011 51.10 51.58 51.04 51.29 30,243,694 +0.15(+0.30%)
Apr 04, 2011 51.34 51.47 51.07 51.14 11,701,129 +0.03(+0.06%)
Apr 01, 2011 51.40 51.56 50.97 51.11 20,229,174 +0.15(+0.30%)
Mar 31, 2011 51.39 51.73 50.94 50.96 29,509,400 -0.17(-0.32%)
Mar 30, 2011 51.12 51.12 51.12 51.12 29,807,054 +0.35(+0.69%)
Mar 29, 2011 50.09 50.87 49.92 50.77 26,544,236 +0.61(+1.22%)
Mar 28, 2011 50.16 50.73 50.05 50.16 22,141,098 -0.12(-0.24%)
Mar 25, 2011 49.88 50.41 49.70 50.28 18,230,208 +0.45(+0.90%)
Mar 24, 2011 49.85 49.92 49.29 49.83 24,093,368 +0.18(+0.36%)
Mar 23, 2011 49.51 49.82 49.19 49.65 15,801,623 +0.13(+0.26%)
Mar 22, 2011 49.65 49.81 49.36 49.52 15,677,913 -0.11(-0.22%)
Mar 21, 2011 49.52 49.65 49.41 49.63 26,863,540 +1.46(+3.04%)
Mar 18, 2011 48.99 49.11 48.11 48.17 37,863,000 -0.23(-0.47%)
Mar 17, 2011 47.89 48.64 47.57 48.40 32,883,928 +1.19(+2.52%)
Mar 16, 2011 47.87 48.28 46.47 47.21 49,701,380 -0.52(-1.09%)
Mar 15, 2011 47.51 48.15 47.38 47.73 34,495,924 -0.36(-0.75%)
Mar 14, 2011 47.60 48.26 47.35 48.09 25,797,048 +0.26(+0.55%)
Mar 11, 2011 46.69 48.17 46.51 47.83 38,021,484 +0.82(+1.73%)
Mar 10, 2011 48.14 48.15 46.87 47.01 56,793,436 -1.78(-3.64%)
Mar 09, 2011 48.98 49.29 48.63 48.79 21,365,942 -0.34(-0.69%)
Mar 08, 2011 49.51 49.55 48.64 49.13 25,420,918 -0.41(-0.82%)
Mar 07, 2011 50.22 50.45 49.26 49.54 23,039,100 -0.35(-0.70%)
Mar 04, 2011 50.19 50.25 49.49 49.89 22,194,476 -0.32(-0.63%)
Mar 03, 2011 49.67 50.25 49.52 50.20 17,791,136 +0.85(+1.72%)
Mar 02, 2011 48.94 49.45 48.58 49.36 23,622,764 +0.28(+0.57%)
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.