Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.74 -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.21 47.42 47.16 47.19 9,647,978 -0.02(-0.04%)
Dec 29, 2011 46.84 47.27 46.80 47.21 11,273,363 +0.48(+1.04%)
Dec 28, 2011 47.65 47.77 46.67 46.73 16,547,475 -0.91(-1.91%)
Dec 27, 2011 47.41 47.85 47.41 47.64 8,239,600 +0.12(+0.26%)
Dec 23, 2011 47.42 47.57 47.14 47.51 7,638,798 +0.82(+1.75%)
Dec 21, 2011 46.19 46.82 45.89 46.69 17,611,088 +0.51(+1.11%)
Dec 20, 2011 45.25 46.27 45.20 46.18 18,546,550 +1.82(+4.11%)
Dec 19, 2011 45.34 45.34 44.24 44.36 18,365,616 -0.79(-1.75%)
Dec 16, 2011 45.03 45.40 44.69 45.15 32,183,974 +0.48(+1.07%)
Dec 15, 2011 44.87 45.54 44.56 44.67 26,085,008 -0.19(-0.42%)
Dec 14, 2011 45.62 45.83 44.67 44.87 39,254,460 -1.30(-2.81%)
Dec 13, 2011 46.96 47.56 45.87 46.16 27,419,106 -0.44(-0.93%)
Dec 12, 2011 47.14 47.17 45.95 46.60 28,413,630 -1.12(-2.34%)
Dec 09, 2011 46.95 47.91 46.84 47.71 22,828,622 +1.06(+2.28%)
Dec 08, 2011 47.65 47.90 46.52 46.65 25,203,180 -1.34(-2.79%)
Dec 07, 2011 48.26 48.37 47.58 47.99 25,220,568 -0.46(-0.95%)
Dec 06, 2011 48.43 48.85 48.06 48.45 20,387,258 -0.01(-0.01%)
Dec 05, 2011 48.74 49.06 48.05 48.46 21,863,014 +0.59(+1.24%)
Dec 02, 2011 48.37 48.63 47.77 47.87 21,977,706 -0.04(-0.09%)
Dec 01, 2011 48.05 48.53 47.65 47.91 24,025,964 -0.27(-0.55%)
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%)
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.