Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 -0.15 (-0.16%)
Streaming Delayed Price Updated: 11:49 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.96 44.07 42.86 43.60 38,944,488 -0.38(-0.87%)
May 30, 2012 44.75 44.78 43.84 43.99 33,903,464 -1.39(-3.07%)
May 29, 2012 45.15 45.70 44.91 45.38 20,507,268 +0.75(+1.67%)
May 25, 2012 44.80 45.10 44.54 44.63 11,695,339 -0.21(-0.47%)
May 24, 2012 45.11 45.11 44.28 44.85 27,260,646 -0.03(-0.08%)
May 23, 2012 44.34 44.94 43.71 44.88 27,550,328 +0.16(+0.37%)
May 22, 2012 44.89 45.52 44.41 44.72 31,134,284 -0.11(-0.24%)
May 21, 2012 43.88 44.87 43.85 44.82 19,948,124 +1.01(+2.30%)
May 18, 2012 44.41 44.65 43.63 43.82 26,973,444 -0.27(-0.62%)
May 17, 2012 44.48 44.82 44.08 44.09 27,989,954 -0.28(-0.63%)
May 16, 2012 44.74 45.44 44.37 44.37 24,096,552 -0.25(-0.57%)
May 15, 2012 45.41 45.58 44.49 44.62 24,771,184 -0.76(-1.66%)
May 14, 2012 45.58 45.65 45.28 45.38 19,776,852 -0.77(-1.66%)
May 11, 2012 46.16 46.83 46.07 46.15 15,035,103 -0.34(-0.74%)
May 10, 2012 46.75 47.00 46.39 46.49 17,960,502 +0.20(+0.43%)
May 09, 2012 45.80 46.57 45.56 46.29 32,038,842 -0.23(-0.49%)
May 08, 2012 46.30 46.60 45.52 46.52 36,741,096 -0.15(-0.32%)
May 07, 2012 46.53 46.96 46.22 46.67 22,192,046 -0.14(-0.29%)
May 04, 2012 47.42 47.49 46.58 46.81 32,378,650 -1.10(-2.29%)
May 03, 2012 48.70 48.76 47.76 47.90 23,406,772 -0.81(-1.66%)
May 02, 2012 49.09 49.11 48.57 48.71 17,630,762 -0.81(-1.63%)
May 01, 2012 48.92 49.87 48.83 49.52 20,801,366 +0.70(+1.43%)
Apr 30, 2012 48.47 48.85 48.33 48.82 11,103,319 +0.30(+0.62%)
Apr 27, 2012 48.66 48.69 48.27 48.52 9,010,880 -0.02(-0.04%)
Apr 26, 2012 47.80 48.56 47.72 48.54 16,386,877 +0.51(+1.06%)
Apr 25, 2012 47.85 48.06 47.53 48.03 21,367,342 +0.47(+0.99%)
Apr 24, 2012 47.38 47.72 47.15 47.56 14,468,720 +0.35(+0.74%)
Apr 23, 2012 46.47 47.34 46.38 47.21 24,845,506 -0.05(-0.10%)
Apr 20, 2012 47.82 48.05 47.24 47.26 22,034,482 -0.11(-0.23%)
Apr 19, 2012 47.46 47.83 47.19 47.37 30,604,428 -0.06(-0.13%)
Apr 18, 2012 47.38 47.72 47.28 47.43 15,751,415 -0.10(-0.20%)
Apr 17, 2012 47.20 47.76 47.15 47.52 18,612,892 +0.76(+1.63%)
Apr 16, 2012 47.27 47.42 46.57 46.76 22,071,526 -0.32(-0.67%)
Apr 13, 2012 47.59 47.74 46.98 47.08 19,128,878 -0.72(-1.51%)
Apr 12, 2012 46.82 47.91 46.78 47.80 21,974,438 +1.02(+2.18%)
Apr 11, 2012 47.28 47.42 46.68 46.78 18,714,630 +0.01(+0.02%)
Apr 10, 2012 47.63 47.72 46.67 46.77 32,034,670 -0.94(-1.96%)
Apr 09, 2012 47.57 48.07 47.52 47.70 21,056,132 -0.61(-1.26%)
Apr 05, 2012 48.42 48.99 48.25 48.31 13,977,803 -0.27(-0.56%)
Apr 04, 2012 48.62 48.84 48.33 48.59 23,100,156 -0.63(-1.28%)
Apr 03, 2012 49.55 49.62 48.72 49.22 20,421,698 -0.43(-0.87%)
Apr 02, 2012 49.05 50.02 48.90 49.65 26,103,058 +0.48(+0.98%)
Mar 30, 2012 49.14 49.29 48.68 49.17 18,610,104 +0.40(+0.82%)
Mar 29, 2012 48.44 48.85 48.09 48.77 23,829,700 +0.00(+0.00%)
Mar 28, 2012 49.16 49.33 48.37 48.77 22,304,764 -0.62(-1.25%)
Mar 27, 2012 49.98 49.99 49.38 49.39 18,638,616 -0.50(-1.00%)
Mar 26, 2012 49.96 50.03 49.61 49.89 14,867,592 +0.37(+0.75%)
Mar 23, 2012 49.09 49.68 48.84 49.52 19,294,082 +0.53(+1.09%)
Mar 22, 2012 49.56 49.64 48.76 48.98 29,498,926 -1.13(-2.26%)
Mar 21, 2012 50.66 50.66 50.04 50.12 24,196,952 -0.60(-1.19%)
Mar 20, 2012 51.03 51.10 50.62 50.72 19,384,626 -0.77(-1.50%)
Mar 19, 2012 51.23 51.72 51.08 51.49 20,725,048 +0.23(+0.45%)
Mar 16, 2012 50.81 51.42 50.73 51.26 34,425,060 +0.70(+1.38%)
Mar 15, 2012 50.54 50.80 50.22 50.56 22,231,692 +0.08(+0.16%)
Mar 14, 2012 51.01 51.14 50.36 50.48 20,297,732 -0.49(-0.96%)
Mar 13, 2012 50.64 51.04 50.13 50.97 26,063,962 +0.61(+1.21%)
Mar 12, 2012 50.60 50.67 50.15 50.37 17,957,336 -0.28(-0.55%)
Mar 09, 2012 50.80 51.11 50.56 50.65 21,464,986 -0.05(-0.09%)
Mar 08, 2012 50.54 50.86 50.29 50.69 15,085,223 +0.41(+0.81%)
Mar 07, 2012 50.05 50.42 49.71 50.28 21,214,502 +0.42(+0.84%)
Mar 06, 2012 49.92 50.06 49.55 49.87 20,314,370 -0.83(-1.63%)
Mar 05, 2012 50.80 50.84 50.21 50.69 18,582,016 -0.33(-0.64%)
Mar 02, 2012 51.42 51.62 50.82 51.02 21,274,230 -0.59(-1.14%)
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.