Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.35 48.31 47.33 48.18 48,522,128 +2.52(+5.51%)
Nov 29, 2011 45.21 46.15 45.06 45.66 21,296,792 +0.65(+1.43%)
Nov 28, 2011 44.97 45.40 44.60 45.01 32,142,658 +1.62(+3.74%)
Nov 25, 2011 43.51 44.14 43.39 43.39 10,517,899 -0.31(-0.72%)
Nov 23, 2011 44.42 44.53 43.70 43.70 32,055,380 -1.37(-3.03%)
Nov 22, 2011 45.45 45.75 44.78 45.07 27,503,662 -0.43(-0.94%)
Nov 21, 2011 45.49 45.78 44.85 45.50 29,427,620 -0.83(-1.79%)
Nov 18, 2011 46.87 47.12 46.04 46.33 39,650,524 -0.28(-0.60%)
Nov 17, 2011 47.67 47.92 46.16 46.61 37,565,152 -1.09(-2.28%)
Nov 16, 2011 48.04 48.93 47.63 47.69 32,276,836 -0.73(-1.50%)
Nov 15, 2011 48.33 48.82 48.03 48.42 24,529,096 -0.05(-0.11%)
Nov 14, 2011 48.82 48.93 48.03 48.47 22,628,842 -0.65(-1.31%)
Nov 11, 2011 48.67 49.32 48.60 49.12 21,185,676 +0.99(+2.05%)
Nov 10, 2011 48.08 48.49 47.21 48.13 29,905,448 +0.82(+1.74%)
Nov 09, 2011 48.04 48.50 47.19 47.31 37,175,460 -2.19(-4.42%)
Nov 08, 2011 49.10 49.56 48.45 49.50 28,173,858 +0.80(+1.63%)
Nov 07, 2011 48.45 49.05 47.86 48.71 19,813,706 +0.27(+0.55%)
Nov 04, 2011 48.06 48.58 47.58 48.44 18,469,124 -0.04(-0.08%)
Nov 03, 2011 47.92 48.64 47.30 48.48 28,997,812 +1.24(+2.63%)
Nov 02, 2011 46.99 47.37 46.52 47.24 29,876,616 +1.38(+3.01%)
Nov 01, 2011 45.53 46.55 45.10 45.86 61,405,868 -1.53(-3.23%)
Oct 31, 2011 48.81 48.84 47.31 47.39 32,217,534 -2.26(-4.56%)
Oct 28, 2011 48.81 49.74 48.67 49.65 25,762,282 +0.33(+0.68%)
Oct 27, 2011 48.52 49.75 48.39 49.32 45,861,992 +2.09(+4.43%)
Oct 26, 2011 46.93 47.39 45.88 47.22 26,747,676 +1.00(+2.16%)
Oct 25, 2011 47.09 47.18 45.88 46.22 32,243,166 -0.99(-2.09%)
Oct 24, 2011 46.74 47.33 46.61 47.21 33,794,164 +0.61(+1.31%)
Oct 21, 2011 46.25 46.79 46.03 46.60 35,557,504 +0.84(+1.84%)
Oct 20, 2011 45.37 45.96 44.81 45.76 32,116,924 +0.35(+0.78%)
Oct 19, 2011 45.67 46.39 45.19 45.40 35,348,280 -0.48(-1.04%)
Oct 18, 2011 44.40 46.18 43.91 45.88 35,975,324 +1.43(+3.21%)
Oct 17, 2011 45.15 45.30 44.35 44.45 27,650,634 -0.82(-1.82%)
Oct 14, 2011 44.27 45.29 44.27 45.27 24,444,596 +1.74(+4.00%)
Oct 13, 2011 43.15 43.75 42.68 43.53 22,300,218 -0.06(-0.14%)
Oct 12, 2011 43.71 44.25 43.40 43.59 27,407,920 +0.23(+0.53%)
Oct 11, 2011 42.87 43.73 42.76 43.36 32,928,242 +0.09(+0.20%)
Oct 10, 2011 42.17 43.29 42.16 43.27 26,259,934 +1.88(+4.53%)
Oct 07, 2011 42.23 42.27 40.98 41.40 35,882,288 -0.52(-1.23%)
Oct 06, 2011 41.58 42.00 41.38 41.91 35,036,900 +0.78(+1.88%)
Oct 05, 2011 39.97 41.26 39.38 41.14 55,239,568 +1.46(+3.68%)
Oct 04, 2011 37.73 39.79 36.88 39.68 60,772,648 +1.26(+3.27%)
Oct 03, 2011 39.32 39.77 38.39 38.42 51,500,352 -1.35(-3.40%)
Sep 30, 2011 40.26 40.76 39.77 39.77 43,741,584 -1.20(-2.94%)
Sep 29, 2011 41.64 41.69 40.15 40.98 33,642,764 +0.39(+0.95%)
Sep 28, 2011 42.04 42.42 40.51 40.59 33,966,116 -1.37(-3.27%)
Sep 27, 2011 42.58 43.05 41.72 41.96 47,789,652 +0.60(+1.46%)
Sep 26, 2011 40.20 41.45 39.39 41.36 50,594,660 +1.45(+3.65%)
Sep 23, 2011 39.82 40.50 39.68 39.90 48,244,456 -0.44(-1.08%)
Sep 22, 2011 41.24 41.26 39.60 40.34 55,829,968 -2.41(-5.64%)
Sep 21, 2011 44.48 44.65 42.71 42.75 39,210,328 -1.86(-4.16%)
Sep 20, 2011 45.10 45.66 44.54 44.61 29,428,744 -0.28(-0.62%)
Sep 19, 2011 44.49 45.29 44.02 44.89 30,347,470 -0.72(-1.58%)
Sep 16, 2011 45.89 46.06 45.08 45.61 33,888,280 -0.10(-0.22%)
Sep 15, 2011 45.37 45.75 44.99 45.71 25,595,500 +0.89(+1.99%)
Sep 14, 2011 44.53 45.45 43.66 44.82 37,961,744 +0.55(+1.24%)
Sep 13, 2011 44.34 44.57 43.46 44.27 41,654,060 +0.13(+0.28%)
Sep 12, 2011 43.17 44.24 42.89 44.14 38,039,264 +0.21(+0.47%)
Sep 09, 2011 44.85 45.06 43.62 43.94 51,751,280 -1.50(-3.31%)
Sep 08, 2011 45.75 46.42 45.18 45.44 27,305,714 -0.53(-1.16%)
Sep 07, 2011 45.17 46.00 45.10 45.98 27,319,278 +1.62(+3.66%)
Sep 06, 2011 43.41 44.42 43.04 44.35 28,574,612 -0.49(-1.09%)
Sep 02, 2011 44.90 45.30 44.45 44.84 30,799,528 -1.29(-2.79%)
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.