Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 50.79 51.26 50.75 50.75 15,217,056 -0.10(-0.21%)
Feb 27, 2013 49.94 50.99 49.94 50.85 16,831,816 +0.76(+1.53%)
Feb 26, 2013 49.87 50.21 49.29 50.09 25,798,214 +0.49(+0.99%)
Feb 25, 2013 51.26 51.42 49.56 49.60 21,138,912 -1.33(-2.62%)
Feb 22, 2013 50.72 50.95 50.32 50.93 10,049,798 +0.53(+1.05%)
Feb 21, 2013 50.50 50.59 50.02 50.40 18,772,716 -0.35(-0.69%)
Feb 20, 2013 51.82 51.83 50.71 50.75 19,546,204 -1.08(-2.09%)
Feb 19, 2013 51.43 51.89 51.42 51.84 11,783,364 +0.59(+1.16%)
Feb 15, 2013 51.77 51.79 50.97 51.24 21,950,206 -0.59(-1.15%)
Feb 14, 2013 51.29 51.94 51.14 51.84 11,191,989 +0.44(+0.86%)
Feb 13, 2013 51.26 51.44 51.23 51.39 8,715,353 +0.18(+0.36%)
Feb 12, 2013 51.19 51.30 50.92 51.21 11,026,642 +0.14(+0.27%)
Feb 11, 2013 51.34 51.34 51.00 51.07 10,656,732 -0.25(-0.50%)
Feb 08, 2013 50.92 51.35 50.92 51.33 14,464,333 +0.48(+0.94%)
Feb 07, 2013 50.94 51.06 50.51 50.85 18,265,176 -0.13(-0.26%)
Feb 06, 2013 50.68 51.01 50.53 50.98 17,431,658 +0.47(+0.93%)
Feb 04, 2013 50.56 50.74 50.48 50.51 16,340,997 -0.48(-0.95%)
Feb 01, 2013 50.79 51.06 50.40 51.00 18,092,852 +0.47(+0.93%)
Jan 31, 2013 50.53 50.78 50.34 50.53 16,098,034 -0.17(-0.33%)
Jan 30, 2013 51.05 51.34 50.61 50.70 15,221,638 -0.25(-0.50%)
Jan 29, 2013 50.28 51.05 50.26 50.95 17,829,012 +0.81(+1.62%)
Jan 28, 2013 50.41 50.41 49.85 50.14 11,407,106 -0.08(-0.17%)
Jan 25, 2013 50.00 50.33 49.91 50.22 11,934,674 +0.47(+0.95%)
Jan 24, 2013 49.67 50.16 49.62 49.75 13,503,918 +0.14(+0.29%)
Jan 23, 2013 49.66 49.75 49.42 49.61 10,975,486 -0.17(-0.34%)
Jan 22, 2013 49.23 49.84 49.09 49.78 15,538,463 +0.47(+0.95%)
Jan 18, 2013 48.87 49.31 48.76 49.31 20,524,612 +0.48(+0.99%)
Jan 17, 2013 48.76 49.14 48.62 48.83 16,077,708 +0.31(+0.64%)
Jan 16, 2013 48.23 48.53 48.15 48.52 13,143,160 +0.22(+0.45%)
Jan 15, 2013 47.91 48.34 47.81 48.30 14,757,158 +0.22(+0.45%)
Jan 14, 2013 48.06 48.23 47.92 48.09 12,855,232 +0.01(+0.01%)
Jan 11, 2013 48.08 48.15 47.91 48.08 9,746,394 +0.06(+0.12%)
Jan 10, 2013 47.98 48.11 47.72 48.02 12,808,809 +0.43(+0.91%)
Jan 09, 2013 47.81 47.87 47.39 47.59 11,286,672 -0.08(-0.16%)
Jan 08, 2013 47.70 47.71 47.37 47.67 11,291,516 -0.16(-0.33%)
Jan 07, 2013 47.98 47.98 47.64 47.83 12,206,625 -0.37(-0.77%)
Jan 04, 2013 47.74 48.27 47.72 48.20 14,234,115 +0.53(+1.11%)
Jan 03, 2013 47.61 48.10 47.40 47.67 14,981,467 -0.01(-0.02%)
Jan 02, 2013 47.19 47.70 47.03 47.68 22,268,422 +1.03(+2.21%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,054,530 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,068,830 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,851,688 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,673 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,348 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.80 47.08 23,285,898 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,858,899 +0.32(+0.68%)
Dec 19, 2012 47.64 47.70 47.21 47.24 12,449,056 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.57 17,213,624 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,251 +0.42(+0.91%)
Dec 14, 2012 46.15 46.38 46.08 46.29 14,529,545 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,565,747 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.90 14,145,843 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,116,943 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,635 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.16 46.51 15,978,600 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,007 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,281,842 +0.32(+0.70%)
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.