Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.53 +1.59 (+1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 69.71 71.44 69.57 71.42 16,365,672 +1.59(+2.28%)
Dec 28, 2012 70.64 70.68 69.77 69.83 11,802,598 -1.24(-1.74%)
Dec 27, 2012 71.21 71.29 70.19 71.07 11,660,760 -0.13(-0.18%)
Dec 26, 2012 71.95 71.98 71.10 71.20 6,520,050 -0.32(-0.45%)
Dec 24, 2012 71.92 71.99 71.41 71.52 3,592,186 -0.55(-0.76%)
Dec 21, 2012 71.92 72.28 71.64 72.07 15,210,398 -1.11(-1.52%)
Dec 20, 2012 72.70 73.24 72.55 73.18 9,006,766 +0.49(+0.68%)
Dec 19, 2012 73.31 73.39 72.65 72.69 8,090,522 -0.50(-0.68%)
Dec 18, 2012 71.86 73.35 71.72 73.19 11,186,970 +1.32(+1.84%)
Dec 17, 2012 71.46 71.90 71.33 71.87 9,494,412 +0.65(+0.91%)
Dec 14, 2012 71.01 71.36 70.91 71.22 9,442,612 -0.27(-0.38%)
Dec 13, 2012 72.07 72.08 71.20 71.49 10,765,920 -0.67(-0.93%)
Dec 12, 2012 72.12 72.83 71.92 72.16 9,193,248 +0.26(+0.36%)
Dec 11, 2012 71.77 72.17 71.63 71.90 7,874,685 +0.42(+0.59%)
Dec 10, 2012 71.53 71.81 71.33 71.48 5,835,779 -0.08(-0.11%)
Dec 07, 2012 71.37 71.57 71.02 71.56 10,384,339 +0.43(+0.60%)
Dec 06, 2012 70.75 71.13 70.63 71.13 8,106,738 +0.23(+0.32%)
Dec 05, 2012 70.63 71.29 70.44 70.90 12,531,084 +0.49(+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.