Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 51.76 51.98 50.97 51.12 26,358,720 -0.59(-1.14%)
Feb 28, 2012 51.81 52.05 51.41 51.70 24,325,896 -0.17(-0.33%)
Feb 27, 2012 51.83 52.09 51.48 51.88 16,381,822 -0.16(-0.31%)
Feb 24, 2012 51.95 52.22 51.91 52.04 17,981,092 +0.20(+0.40%)
Feb 23, 2012 51.61 51.90 51.23 51.83 20,637,206 +0.26(+0.50%)
Feb 22, 2012 51.57 51.93 51.44 51.57 18,079,830 +0.12(+0.23%)
Feb 21, 2012 51.45 51.74 51.32 51.46 21,068,166 +0.35(+0.68%)
Feb 17, 2012 51.32 51.38 50.81 51.11 19,771,108 +0.19(+0.38%)
Feb 16, 2012 50.37 51.01 50.06 50.92 26,516,090 +0.66(+1.30%)
Feb 15, 2012 50.51 50.65 50.10 50.26 21,591,188 -0.08(-0.16%)
Feb 14, 2012 50.20 50.43 49.94 50.35 21,310,550 +0.09(+0.18%)
Feb 13, 2012 50.37 50.40 49.87 50.26 14,523,136 +0.40(+0.79%)
Feb 10, 2012 49.78 49.95 49.53 49.86 21,734,152 -0.51(-1.00%)
Feb 09, 2012 50.43 50.56 49.96 50.37 14,070,622 +0.01(+0.01%)
Feb 08, 2012 50.65 50.72 50.03 50.36 16,154,211 -0.17(-0.34%)
Feb 07, 2012 50.15 50.62 49.63 50.53 25,706,450 +0.26(+0.52%)
Feb 06, 2012 49.40 50.28 49.32 50.27 19,606,574 +0.59(+1.20%)
Feb 03, 2012 49.45 49.72 49.17 49.68 21,967,978 +0.86(+1.76%)
Feb 02, 2012 48.52 49.00 48.37 48.82 22,663,166 +0.37(+0.76%)
Feb 01, 2012 48.69 48.86 48.35 48.45 18,715,866 +0.19(+0.40%)
Jan 31, 2012 48.91 48.96 48.02 48.26 21,505,566 -0.31(-0.63%)
Jan 30, 2012 48.24 48.60 47.87 48.56 19,959,998 -0.23(-0.48%)
Jan 27, 2012 48.68 49.01 48.61 48.80 13,518,092 -0.10(-0.21%)
Jan 26, 2012 49.88 49.94 48.71 48.90 24,870,942 -0.68(-1.36%)
Jan 25, 2012 48.90 49.74 48.27 49.57 28,776,590 +0.60(+1.23%)
Jan 24, 2012 48.69 49.01 48.49 48.97 15,552,789 -0.14(-0.29%)
Jan 23, 2012 48.90 49.25 48.76 49.12 19,024,242 +0.39(+0.80%)
Jan 20, 2012 48.71 48.91 48.35 48.73 22,552,188 +0.01(+0.01%)
Jan 19, 2012 48.78 48.90 48.50 48.72 19,489,080 +0.20(+0.41%)
Jan 18, 2012 47.71 48.54 47.48 48.52 22,502,770 +0.78(+1.64%)
Jan 17, 2012 47.94 48.16 47.59 47.74 18,350,318 +0.34(+0.71%)
Jan 13, 2012 47.34 47.47 46.93 47.40 23,756,652 -0.24(-0.50%)
Jan 12, 2012 47.83 48.05 47.43 47.64 28,864,840 -0.45(-0.94%)
Jan 11, 2012 48.52 48.53 47.90 48.09 19,734,670 -0.66(-1.34%)
Jan 10, 2012 49.08 49.14 48.61 48.75 19,971,070 +0.43(+0.89%)
Jan 09, 2012 48.19 48.43 48.05 48.32 17,641,676 +0.23(+0.48%)
Jan 06, 2012 48.46 48.48 47.98 48.09 13,029,973 -0.29(-0.59%)
Jan 05, 2012 48.29 48.41 47.79 48.37 18,566,688 -0.23(-0.48%)
Jan 04, 2012 48.32 48.69 48.03 48.61 20,535,246 +1.41(+2.99%)
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%)
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.