Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 47.33 47.47 46.74 47.13 16,983,580 -0.01(-0.03%)
Oct 26, 2012 46.99 47.14 47.14 47.14 16,804,462 +0.06(+0.13%)
Oct 25, 2012 47.11 47.19 46.52 47.08 14,947,883 +0.44(+0.94%)
Oct 24, 2012 47.24 47.33 46.56 46.64 16,326,686 -0.36(-0.77%)
Oct 23, 2012 47.31 47.36 46.66 47.00 23,551,726 -1.36(-2.82%)
Oct 19, 2012 49.10 49.20 48.19 48.37 21,512,736 -0.77(-1.57%)
Oct 18, 2012 48.92 49.26 48.89 49.14 22,000,288 -0.01(-0.01%)
Oct 17, 2012 48.67 49.18 48.57 49.14 15,792,081 +0.61(+1.26%)
Oct 16, 2012 48.06 48.63 48.06 48.54 20,377,832 +0.76(+1.59%)
Oct 15, 2012 47.45 47.85 47.11 47.78 12,355,564 +0.24(+0.51%)
Oct 12, 2012 47.78 47.87 47.19 47.53 16,427,988 -0.26(-0.55%)
Oct 11, 2012 47.90 48.19 47.77 47.80 12,626,848 +0.35(+0.75%)
Oct 10, 2012 48.06 48.14 47.31 47.44 23,190,350 -0.90(-1.87%)
Oct 09, 2012 48.33 48.73 48.26 48.35 15,708,668 +0.07(+0.14%)
Oct 08, 2012 47.93 48.34 47.89 48.28 8,308,469 +0.08(+0.16%)
Oct 05, 2012 48.59 48.65 48.04 48.20 21,200,352 -0.11(-0.24%)
Oct 04, 2012 48.10 48.43 48.00 48.32 17,367,472 +0.48(+1.01%)
Oct 03, 2012 48.34 48.40 47.61 47.83 19,197,084 -0.60(-1.23%)
Oct 02, 2012 48.67 48.67 48.14 48.43 13,419,642 +0.09(+0.18%)
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.