Indicators

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	48.63	48.84	47.89	48.03	28,053,872	-0.55(-1.14%)
Feb 28, 2012	48.68	48.90	48.30	48.58	25,890,316	-0.16(-0.33%)
Feb 27, 2012	48.70	48.95	48.37	48.74	17,435,352	-0.15(-0.31%)
Feb 24, 2012	48.81	49.07	48.77	48.89	19,137,472	+0.19(+0.40%)
Feb 23, 2012	48.49	48.76	48.14	48.70	21,964,402	+0.24(+0.50%)
Feb 22, 2012	48.45	48.79	48.34	48.46	19,242,560	+0.11(+0.23%)
Feb 21, 2012	48.34	48.61	48.21	48.35	22,423,078	+0.33(+0.68%)
Feb 17, 2012	48.22	48.28	47.74	48.02	21,042,606	+0.18(+0.38%)
Feb 16, 2012	47.32	47.93	47.03	47.84	28,221,364	+0.62(+1.30%)
Feb 15, 2012	47.46	47.59	47.07	47.23	22,979,736	-0.08(-0.16%)
Feb 14, 2012	47.17	47.39	46.92	47.30	22,681,050	+0.08(+0.18%)
Feb 13, 2012	47.32	47.35	46.86	47.22	15,457,132	+0.37(+0.79%)
Feb 10, 2012	46.77	46.93	46.54	46.85	23,131,896	-0.47(-1.00%)
Feb 09, 2012	47.39	47.50	46.94	47.32	14,975,516	+0.01(+0.01%)
Feb 08, 2012	47.59	47.66	47.01	47.32	17,193,102	-0.16(-0.34%)
Feb 07, 2012	47.12	47.56	46.63	47.48	27,359,654	+0.24(+0.52%)
Feb 06, 2012	46.41	47.24	46.34	47.23	20,867,490	+0.56(+1.20%)
Feb 03, 2012	46.46	46.72	46.20	46.68	23,380,758	+0.81(+1.76%)
Feb 02, 2012	45.59	46.04	45.45	45.87	24,120,654	+0.35(+0.76%)

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.