Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.45 +0.33 (+0.39%)
Streaming Delayed Price Updated: 10:43 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 45.54 45.79 45.08 45.70 31,579,170 +1.34(+3.01%)
Jun 28, 2012 43.81 44.44 43.61 44.37 23,998,046 +0.30(+0.69%)
Jun 27, 2012 43.40 44.23 43.40 44.06 16,929,626 +0.90(+2.07%)
Jun 26, 2012 42.78 43.33 42.47 43.17 20,711,488 +0.46(+1.08%)
Jun 25, 2012 43.04 43.05 42.33 42.71 22,587,502 -0.98(-2.24%)
Jun 22, 2012 43.68 43.88 43.15 43.68 29,139,262 +0.29(+0.67%)
Jun 21, 2012 45.26 45.26 43.32 43.40 27,540,650 -1.85(-4.09%)
Jun 20, 2012 45.41 45.74 44.83 45.25 25,593,484 -0.18(-0.39%)
Jun 19, 2012 45.13 45.65 44.90 45.43 22,324,802 +0.65(+1.45%)
Jun 18, 2012 44.74 44.91 44.47 44.78 20,384,822 -0.41(-0.90%)
Jun 15, 2012 44.64 45.23 44.42 45.19 22,510,838 +0.85(+1.91%)
Jun 14, 2012 43.76 44.53 43.58 44.34 21,253,280 +0.69(+1.57%)
Jun 13, 2012 43.96 44.40 43.45 43.65 17,762,364 -0.56(-1.27%)
Jun 12, 2012 43.84 44.32 43.60 44.21 21,182,680 +0.62(+1.41%)
Jun 11, 2012 44.65 44.86 43.54 43.60 23,563,932 -0.60(-1.36%)
Jun 08, 2012 43.87 44.26 43.50 44.20 22,743,212 +0.01(+0.02%)
Jun 07, 2012 44.74 45.15 44.11 44.19 21,430,296 +0.03(+0.06%)
Jun 06, 2012 43.30 44.21 43.30 44.17 30,328,798 +1.32(+3.09%)
Jun 05, 2012 42.39 43.13 42.36 42.84 23,059,216 +0.36(+0.85%)
Jun 04, 2012 42.68 42.81 41.88 42.48 27,777,298 -0.03(-0.08%)
Jun 01, 2012 42.73 42.99 42.46 42.52 28,470,950 -1.09(-2.50%)
May 31, 2012 43.96 44.07 42.86 43.60 38,944,488 -0.38(-0.87%)
May 30, 2012 44.75 44.78 43.84 43.99 33,903,464 -1.39(-3.07%)
May 29, 2012 45.15 45.70 44.91 45.38 20,507,268 +0.75(+1.67%)
May 25, 2012 44.80 45.10 44.54 44.63 11,695,339 -0.21(-0.47%)
May 24, 2012 45.11 45.11 44.28 44.85 27,260,646 -0.03(-0.08%)
May 23, 2012 44.34 44.94 43.71 44.88 27,550,328 +0.16(+0.37%)
May 22, 2012 44.89 45.52 44.41 44.72 31,134,284 -0.11(-0.24%)
May 21, 2012 43.88 44.87 43.85 44.82 19,948,124 +1.01(+2.30%)
May 18, 2012 44.41 44.65 43.63 43.82 26,973,444 -0.27(-0.62%)
May 17, 2012 44.48 44.82 44.08 44.09 27,989,954 -0.28(-0.63%)
May 16, 2012 44.74 45.44 44.37 44.37 24,096,552 -0.25(-0.57%)
May 15, 2012 45.41 45.58 44.49 44.62 24,771,184 -0.76(-1.66%)
May 14, 2012 45.58 45.65 45.28 45.38 19,776,852 -0.77(-1.66%)
May 11, 2012 46.16 46.83 46.07 46.15 15,035,103 -0.34(-0.74%)
May 10, 2012 46.75 47.00 46.39 46.49 17,960,502 +0.20(+0.43%)
May 09, 2012 45.80 46.57 45.56 46.29 32,038,842 -0.23(-0.49%)
May 08, 2012 46.30 46.60 45.52 46.52 36,741,096 -0.15(-0.32%)
May 07, 2012 46.53 46.96 46.22 46.67 22,192,046 -0.14(-0.29%)
May 04, 2012 47.42 47.49 46.58 46.81 32,378,650 -1.10(-2.29%)
May 03, 2012 48.70 48.76 47.76 47.90 23,406,772 -0.81(-1.66%)
May 02, 2012 49.09 49.11 48.57 48.71 17,630,762 -0.81(-1.63%)
May 01, 2012 48.92 49.87 48.83 49.52 20,801,366 +0.70(+1.43%)
Apr 30, 2012 48.47 48.85 48.33 48.82 11,103,319 +0.30(+0.62%)
Apr 27, 2012 48.66 48.69 48.27 48.52 9,010,880 -0.02(-0.04%)
Apr 26, 2012 47.80 48.56 47.72 48.54 16,386,877 +0.51(+1.06%)
Apr 25, 2012 47.85 48.06 47.53 48.03 21,367,342 +0.47(+0.99%)
Apr 24, 2012 47.38 47.72 47.15 47.56 14,468,720 +0.35(+0.74%)
Apr 23, 2012 46.47 47.34 46.38 47.21 24,845,506 -0.05(-0.10%)
Apr 20, 2012 47.82 48.05 47.24 47.26 22,034,482 -0.11(-0.23%)
Apr 19, 2012 47.46 47.83 47.19 47.37 30,604,428 -0.06(-0.13%)
Apr 18, 2012 47.38 47.72 47.28 47.43 15,751,415 -0.10(-0.20%)
Apr 17, 2012 47.20 47.76 47.15 47.52 18,612,892 +0.76(+1.63%)
Apr 16, 2012 47.27 47.42 46.57 46.76 22,071,526 -0.32(-0.67%)
Apr 13, 2012 47.59 47.74 46.98 47.08 19,128,878 -0.72(-1.51%)
Apr 12, 2012 46.82 47.91 46.78 47.80 21,974,438 +1.02(+2.18%)
Apr 11, 2012 47.28 47.42 46.68 46.78 18,714,630 +0.01(+0.02%)
Apr 10, 2012 47.63 47.72 46.67 46.77 32,034,670 -0.94(-1.96%)
Apr 09, 2012 47.57 48.07 47.52 47.70 21,056,132 -0.61(-1.26%)
Apr 05, 2012 48.42 48.99 48.25 48.31 13,977,803 -0.27(-0.56%)
Apr 04, 2012 48.62 48.84 48.33 48.59 23,100,156 -0.63(-1.28%)
Apr 03, 2012 49.55 49.62 48.72 49.22 20,421,698 -0.43(-0.87%)
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.