Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 46.55 47.15 46.04 46.48 36,143,628 +0.35(+0.75%)
Aug 30, 2011 45.55 46.45 45.18 46.13 29,298,392 +0.27(+0.59%)
Aug 29, 2011 45.26 45.92 44.91 45.86 52,492,392 +1.30(+2.92%)
Aug 26, 2011 43.28 44.76 42.73 44.56 35,202,872 +0.85(+1.94%)
Aug 25, 2011 44.97 45.24 43.48 43.71 39,542,956 -0.94(-2.11%)
Aug 24, 2011 44.13 44.74 43.74 44.66 27,865,032 +0.26(+0.59%)
Aug 23, 2011 42.75 44.42 42.46 44.39 52,948,620 +1.92(+4.51%)
Aug 22, 2011 44.13 44.14 42.32 42.48 36,229,412 -0.35(-0.81%)
Aug 19, 2011 42.92 44.34 42.66 42.82 40,347,272 -0.77(-1.77%)
Aug 18, 2011 44.83 44.93 43.10 43.59 55,007,036 -2.68(-5.79%)
Aug 17, 2011 46.61 47.13 45.98 46.27 31,994,558 +0.18(+0.40%)
Aug 16, 2011 46.27 46.75 45.56 46.09 44,224,372 -0.78(-1.66%)
Aug 15, 2011 45.94 46.96 45.93 46.87 43,286,160 +1.53(+3.37%)
Aug 12, 2011 45.68 45.94 45.05 45.34 39,215,060 +0.33(+0.74%)
Aug 11, 2011 43.06 45.68 42.80 45.01 61,888,892 +2.22(+5.19%)
Aug 10, 2011 43.74 44.54 42.61 42.79 72,888,792 -1.53(-3.45%)
Aug 09, 2011 45.63 44.34 41.37 44.32 74,432,424 +2.15(+5.09%)
Aug 08, 2011 44.22 44.95 41.98 42.17 82,681,256 -3.92(-8.51%)
Aug 05, 2011 47.11 47.51 43.66 46.09 98,077,856 -0.45(-0.96%)
Aug 04, 2011 49.03 49.08 46.23 46.54 80,528,720 -3.42(-6.85%)
Aug 03, 2011 50.32 50.35 48.79 49.96 52,522,496 -0.29(-0.58%)
Aug 02, 2011 51.40 51.93 50.23 50.25 40,170,220 -1.44(-2.78%)
Aug 01, 2011 52.68 52.71 51.21 51.69 32,468,968 -0.07(-0.14%)
Jul 29, 2011 51.59 52.22 51.43 51.77 25,602,272 -0.52(-1.00%)
Jul 28, 2011 52.29 52.94 52.19 52.29 28,878,518 -0.21(-0.41%)
Jul 27, 2011 53.15 53.25 52.34 52.50 35,126,340 -1.01(-1.89%)
Jul 26, 2011 53.74 54.01 53.32 53.51 25,060,678 -0.26(-0.48%)
Jul 25, 2011 53.32 54.15 53.23 53.77 22,866,420 -0.22(-0.40%)
Jul 22, 2011 53.95 54.05 53.86 53.99 16,983,536 +0.27(+0.50%)
Jul 21, 2011 52.99 53.78 52.96 53.72 25,640,180 +1.04(+1.97%)
Jul 20, 2011 53.04 53.06 52.58 52.68 15,533,283 -0.13(-0.25%)
Jul 19, 2011 52.24 52.86 52.20 52.81 28,883,400 +0.94(+1.82%)
Jul 18, 2011 51.82 51.96 51.45 51.87 30,071,662 -0.18(-0.34%)
Jul 15, 2011 51.26 52.10 51.22 52.04 40,417,428 +1.36(+2.69%)
Jul 14, 2011 51.55 51.66 50.61 50.68 33,365,636 -0.34(-0.66%)
Jul 13, 2011 50.87 51.75 50.82 51.02 29,777,840 +0.38(+0.75%)
Jul 12, 2011 50.62 51.34 50.58 50.64 30,343,060 -0.19(-0.37%)
Jul 11, 2011 51.32 51.33 50.63 50.83 28,273,680 -1.24(-2.37%)
Jul 08, 2011 51.59 52.06 51.51 52.06 25,300,200 -0.44(-0.84%)
Jul 07, 2011 52.42 52.58 52.03 52.50 26,323,460 +0.78(+1.51%)
Jul 06, 2011 51.70 51.80 51.26 51.72 16,194,962 -0.09(-0.18%)
Jul 05, 2011 51.57 52.05 51.44 51.82 23,162,274 +0.32(+0.62%)
Jul 01, 2011 50.91 51.56 50.48 51.50 21,988,252 +0.48(+0.94%)
Jun 30, 2011 50.44 51.07 50.44 51.02 28,676,736 +0.74(+1.48%)
Jun 29, 2011 49.86 50.62 49.62 50.28 31,488,648 +0.58(+1.17%)
Jun 28, 2011 48.70 49.71 48.66 49.69 23,419,682 +1.41(+2.92%)
Jun 27, 2011 47.86 48.58 47.74 48.28 29,085,990 +0.26(+0.54%)
Jun 24, 2011 48.96 49.07 47.96 48.03 25,203,602 -0.93(-1.89%)
Jun 23, 2011 48.45 49.03 47.70 48.96 67,129,560 -0.54(-1.09%)
Jun 22, 2011 49.48 50.16 49.33 49.50 27,412,890 -0.14(-0.29%)
Jun 21, 2011 49.01 49.88 48.98 49.64 34,256,484 +0.97(+1.99%)
Jun 20, 2011 48.45 48.79 48.45 48.67 25,640,198 +0.13(+0.27%)
Jun 17, 2011 49.09 49.17 48.22 48.54 40,480,524 -0.12(-0.25%)
Jun 16, 2011 48.61 49.11 48.17 48.66 37,449,380 +0.07(+0.15%)
Jun 15, 2011 49.13 49.57 48.32 48.59 52,828,748 -1.14(-2.29%)
Jun 14, 2011 49.32 49.97 49.31 49.73 33,911,496 +1.04(+2.13%)
Jun 13, 2011 49.50 49.85 48.22 48.69 41,134,672 -0.78(-1.58%)
Jun 10, 2011 50.06 50.16 49.39 49.47 31,081,578 -0.98(-1.94%)
Jun 09, 2011 50.02 50.72 49.92 50.45 25,602,146 +0.67(+1.36%)
Jun 08, 2011 49.78 50.38 49.67 49.77 37,141,272 +0.15(+0.30%)
Jun 07, 2011 50.02 50.31 49.54 49.63 28,504,926 +0.00(+0.00%)
Jun 06, 2011 50.66 50.87 49.52 49.63 34,741,528 -1.15(-2.26%)
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.