Energy Select Sector SPDR (NY: XLE )

54.03 USD +0.54 (+1.01%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 69.16 69.46 69.09 69.13 6,586,245 -0.03(-0.04%)
Dec 29, 2011 68.61 69.24 68.55 69.16 7,695,823 +0.71(+1.04%)
Dec 28, 2011 69.80 69.97 68.36 68.45 11,296,224 -1.33(-1.91%)
Dec 27, 2011 69.45 70.10 69.45 69.78 5,624,808 +0.18(+0.26%)
Dec 23, 2011 69.46 69.68 69.05 69.60 5,214,667 +1.20(+1.75%)
Dec 21, 2011 67.66 68.58 67.23 68.40 12,022,305 +0.75(+1.11%)
Dec 20, 2011 66.29 67.78 66.21 67.65 12,660,903 +2.67(+4.11%)
Dec 19, 2011 66.42 66.42 64.80 64.98 12,537,388 -1.16(-1.75%)
Dec 16, 2011 65.97 66.51 65.46 66.14 21,970,566 +0.42(+0.64%)
Dec 15, 2011 66.00 66.99 65.55 65.72 17,731,912 -0.28(-0.42%)
Dec 14, 2011 67.11 67.42 65.71 66.00 26,684,163 -1.91(-2.81%)
Dec 13, 2011 69.08 69.96 67.48 67.91 18,638,797 -0.64(-0.93%)
Dec 12, 2011 69.34 69.39 67.59 68.55 19,314,848 -1.64(-2.34%)
Dec 09, 2011 69.06 70.48 68.91 70.19 15,518,305 +1.56(+2.28%)
Dec 08, 2011 70.09 70.46 68.43 68.63 17,132,468 -1.97(-2.79%)
Dec 07, 2011 71.00 71.15 70.00 70.60 17,144,288 -0.68(-0.95%)
Dec 06, 2011 71.24 71.86 70.70 71.28 13,858,729 -0.01(-0.01%)
Dec 05, 2011 71.70 72.17 70.68 71.29 14,861,910 +0.87(+1.24%)
Dec 02, 2011 71.16 71.54 70.28 70.42 14,939,874 -0.06(-0.09%)
Dec 01, 2011 70.68 71.39 70.09 70.48 16,332,227 -0.39(-0.55%)
Nov 30, 2011 69.65 71.07 69.63 70.87 32,984,082 +3.70(+5.51%)
Nov 29, 2011 66.51 67.89 66.28 67.17 14,477,006 +0.95(+1.43%)
Nov 28, 2011 66.16 66.78 65.61 66.22 21,849,745 +2.39(+3.74%)
Nov 25, 2011 64.01 64.93 63.83 63.83 7,149,795 -0.46(-0.72%)
Nov 23, 2011 65.35 65.50 64.28 64.29 21,790,415 -2.01(-3.03%)
Nov 22, 2011 66.86 67.30 65.88 66.30 18,696,275 -0.63(-0.94%)
Nov 21, 2011 66.92 67.35 65.98 66.93 20,004,131 -1.22(-1.79%)
Nov 18, 2011 68.95 69.32 67.73 68.15 26,953,395 -0.41(-0.60%)
Nov 17, 2011 70.13 70.50 67.91 68.56 25,535,815 -1.60(-2.28%)
Nov 16, 2011 70.67 71.98 70.07 70.16 21,940,957 -1.07(-1.50%)
Nov 15, 2011 71.09 71.82 70.66 71.23 16,674,243 -0.08(-0.11%)
Nov 14, 2011 71.82 71.98 70.65 71.31 15,382,500 -0.95(-1.31%)
Nov 11, 2011 71.60 72.55 71.50 72.26 14,401,473 +1.45(+2.05%)
Nov 10, 2011 70.73 71.33 69.45 70.81 20,328,949 +1.21(+1.74%)
Nov 09, 2011 70.67 71.35 69.42 69.60 25,270,912 -3.22(-4.42%)
Nov 08, 2011 72.23 72.90 71.27 72.82 19,151,858 +1.17(+1.63%)
Nov 07, 2011 71.28 72.15 70.40 71.65 13,468,843 +0.39(+0.55%)
Nov 04, 2011 70.70 71.46 70.00 71.26 12,554,831 -0.06(-0.08%)
Nov 03, 2011 70.50 71.56 69.57 71.32 19,711,959 +1.83(+2.63%)
Nov 02, 2011 69.13 69.68 68.44 69.49 20,309,349 +2.03(+3.01%)
Nov 01, 2011 66.98 68.48 66.34 67.46 41,742,117 -2.25(-3.23%)
Oct 31, 2011 71.80 71.85 69.60 69.71 21,900,645 -3.33(-4.56%)
Oct 28, 2011 71.80 73.17 71.60 73.04 17,512,530 +0.49(+0.68%)
Oct 27, 2011 71.37 73.19 71.18 72.55 31,175,792 +3.08(+4.43%)
Oct 26, 2011 69.04 69.71 67.49 69.47 18,182,375 +1.47(+2.16%)
Oct 25, 2011 69.28 69.41 67.50 68.00 21,918,068 -1.45(-2.09%)
Oct 24, 2011 68.76 69.63 68.57 69.45 22,972,396 +0.90(+1.31%)
Oct 21, 2011 68.04 68.83 67.71 68.55 24,171,069 +1.24(+1.84%)
Oct 20, 2011 66.75 67.61 65.92 67.31 21,832,253 +0.52(+0.78%)
Oct 19, 2011 67.19 68.24 66.48 66.79 24,028,845 -0.70(-1.04%)
Oct 18, 2011 65.31 67.94 64.59 67.49 24,455,093 +2.10(+3.21%)
Oct 17, 2011 66.42 66.64 65.24 65.39 18,796,184 -1.21(-1.82%)
Oct 14, 2011 65.13 66.62 65.12 66.60 16,616,802 +2.56(+4.00%)
Oct 13, 2011 63.48 64.36 62.78 64.04 15,159,110 -0.09(-0.14%)
Oct 12, 2011 64.30 65.10 63.84 64.13 18,631,193 +0.34(+0.53%)
Oct 11, 2011 63.07 64.33 62.91 63.79 22,383,763 +0.13(+0.20%)
Oct 10, 2011 62.03 63.69 62.02 63.66 17,850,822 +2.76(+4.53%)
Oct 07, 2011 62.13 62.18 60.29 60.90 24,391,848 -0.76(-1.23%)
Oct 06, 2011 61.17 61.78 60.88 61.66 23,817,175 +1.14(+1.88%)
Oct 05, 2011 58.80 60.70 57.93 60.52 37,550,422 +2.15(+3.68%)
Oct 04, 2011 55.50 58.54 54.26 58.37 41,311,669 +1.85(+3.27%)
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.