Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 43.13 43.37 42.70 43.28 33,343,126 +1.27(+3.01%)
Jun 28, 2012 41.49 42.09 41.30 42.02 25,338,534 +0.29(+0.69%)
Jun 27, 2012 41.11 41.89 41.11 41.73 17,875,284 +0.85(+2.07%)
Jun 26, 2012 40.51 41.03 40.22 40.88 21,868,394 +0.44(+1.08%)
Jun 25, 2012 40.76 40.77 40.09 40.45 23,849,200 -0.93(-2.24%)
Jun 22, 2012 41.37 41.56 40.87 41.37 30,766,928 +0.27(+0.67%)
Jun 21, 2012 42.87 42.87 41.03 41.10 29,079,020 -1.75(-4.09%)
Jun 20, 2012 43.00 43.32 42.46 42.85 27,023,088 -0.17(-0.39%)
Jun 19, 2012 42.74 43.24 42.52 43.02 23,571,824 +0.61(+1.45%)
Jun 18, 2012 42.37 42.53 42.12 42.41 21,523,480 -0.38(-0.90%)
Jun 15, 2012 42.28 42.84 42.07 42.80 23,768,252 +0.80(+1.91%)
Jun 14, 2012 41.44 42.17 41.28 41.99 22,440,444 +0.65(+1.57%)
Jun 13, 2012 41.64 42.05 41.16 41.34 18,754,534 -0.53(-1.27%)
Jun 12, 2012 41.52 41.98 41.29 41.88 22,365,902 +0.58(+1.41%)
Jun 11, 2012 42.29 42.49 41.23 41.29 24,880,164 -0.57(-1.36%)
Jun 08, 2012 41.55 41.92 41.19 41.86 24,013,600 +0.01(+0.02%)
Jun 07, 2012 42.38 42.76 41.77 41.86 22,627,348 +0.03(+0.06%)
Jun 06, 2012 41.01 41.87 41.01 41.83 32,022,902 +1.25(+3.09%)
Jun 05, 2012 40.14 40.84 40.12 40.58 24,347,258 +0.34(+0.86%)
Jun 04, 2012 40.42 40.55 39.66 40.23 29,328,882 -0.03(-0.08%)
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.