Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.33 +0.93 (+1.00%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.61 52.82 52.43 52.45 10,425,666 -0.15(-0.29%)
Mar 27, 2013 52.14 52.69 52.00 52.61 8,610,322 +0.17(+0.33%)
Mar 26, 2013 52.16 52.50 52.08 52.43 10,479,856 +0.55(+1.06%)
Mar 25, 2013 52.29 52.51 51.67 51.88 14,877,289 -0.20(-0.38%)
Mar 22, 2013 51.82 52.17 51.79 52.08 11,951,971 +0.41(+0.79%)
Mar 21, 2013 51.69 52.09 51.63 51.67 12,515,514 -0.26(-0.51%)
Mar 20, 2013 52.02 52.11 51.64 51.94 10,316,257 +0.29(+0.56%)
Mar 19, 2013 52.31 52.31 51.18 51.65 18,676,208 -0.58(-1.10%)
Mar 18, 2013 51.98 52.54 51.94 52.22 12,166,896 -0.42(-0.80%)
Mar 15, 2013 52.67 52.88 52.42 52.65 17,004,794 -0.04(-0.08%)
Mar 14, 2013 52.06 52.77 52.06 52.69 16,692,828 +0.71(+1.37%)
Mar 13, 2013 52.02 52.17 51.84 51.98 11,820,097 -0.12(-0.23%)
Mar 12, 2013 52.08 52.37 51.93 52.09 12,944,874 +0.06(+0.11%)
Mar 11, 2013 51.84 52.12 51.61 52.04 12,399,224 +0.03(+0.05%)
Mar 08, 2013 51.97 52.09 51.68 52.01 11,872,312 +0.25(+0.48%)
Mar 07, 2013 51.61 51.84 51.38 51.76 12,858,225 +0.26(+0.51%)
Mar 06, 2013 51.65 51.75 51.30 51.50 12,454,038 +0.06(+0.12%)
Mar 05, 2013 51.45 51.63 51.23 51.44 15,164,614 +0.33(+0.64%)
Mar 04, 2013 51.04 51.18 50.60 51.11 15,828,126 -0.11(-0.22%)
Mar 01, 2013 50.95 51.31 50.72 51.22 20,143,022 +0.07(+0.13%)
Feb 28, 2013 51.19 51.67 51.15 51.15 15,096,341 -0.11(-0.21%)
Feb 27, 2013 50.34 51.40 50.34 51.26 16,698,291 +0.77(+1.53%)
Feb 26, 2013 50.27 50.61 49.68 50.49 25,593,560 +0.49(+0.99%)
Feb 25, 2013 51.67 51.83 49.96 49.99 20,971,220 -1.34(-2.62%)
Feb 22, 2013 51.13 51.36 50.72 51.34 9,970,074 +0.53(+1.05%)
Feb 21, 2013 50.90 50.99 50.42 50.80 18,623,794 -0.36(-0.69%)
Feb 20, 2013 52.23 52.24 51.11 51.16 19,391,146 -1.09(-2.09%)
Feb 19, 2013 51.84 52.30 51.83 52.25 11,689,887 +0.60(+1.16%)
Feb 15, 2013 52.19 52.21 51.37 51.65 21,776,078 -0.60(-1.15%)
Feb 14, 2013 51.70 52.35 51.55 52.25 11,103,204 +0.45(+0.86%)
Feb 13, 2013 51.67 51.85 51.64 51.80 8,646,215 +0.18(+0.36%)
Feb 12, 2013 51.60 51.71 51.32 51.62 10,939,169 +0.14(+0.27%)
Feb 11, 2013 51.75 51.75 51.41 51.48 10,572,193 -0.26(-0.50%)
Feb 08, 2013 51.33 51.76 51.33 51.74 14,349,589 +0.48(+0.94%)
Feb 07, 2013 51.35 51.47 50.92 51.26 18,120,280 -0.13(-0.26%)
Feb 06, 2013 51.08 51.41 50.93 51.39 17,293,374 +0.47(+0.93%)
Feb 04, 2013 50.96 51.14 50.88 50.92 16,211,366 -0.49(-0.95%)
Feb 01, 2013 51.20 51.47 50.80 51.40 17,949,324 +0.47(+0.93%)
Jan 31, 2013 50.94 51.19 50.74 50.93 15,970,330 -0.17(-0.34%)
Jan 30, 2013 51.46 51.75 51.01 51.10 15,100,886 -0.26(-0.50%)
Jan 29, 2013 50.68 51.46 50.66 51.36 17,687,578 +0.82(+1.62%)
Jan 28, 2013 50.82 50.82 50.24 50.54 11,316,615 -0.09(-0.17%)
Jan 25, 2013 50.40 50.73 50.31 50.63 11,839,997 +0.47(+0.95%)
Jan 24, 2013 50.07 50.56 50.01 50.15 13,396,793 +0.14(+0.29%)
Jan 23, 2013 50.06 50.15 49.82 50.01 10,888,419 -0.17(-0.34%)
Jan 22, 2013 49.62 50.24 49.48 50.18 15,415,198 +0.47(+0.95%)
Jan 18, 2013 49.26 49.70 49.15 49.70 20,361,792 +0.49(+0.99%)
Jan 17, 2013 49.15 49.53 49.01 49.22 15,950,165 +0.31(+0.64%)
Jan 16, 2013 48.61 48.92 48.54 48.91 13,038,897 +0.22(+0.45%)
Jan 15, 2013 48.29 48.73 48.19 48.69 14,640,091 +0.22(+0.45%)
Jan 14, 2013 48.44 48.61 48.30 48.47 12,753,253 +0.01(+0.01%)
Jan 11, 2013 48.46 48.54 48.29 48.47 9,669,077 +0.06(+0.12%)
Jan 10, 2013 48.37 48.49 48.10 48.41 12,707,198 +0.43(+0.91%)
Jan 09, 2013 48.19 48.25 47.77 47.97 11,197,136 -0.08(-0.16%)
Jan 08, 2013 48.08 48.09 47.75 48.05 11,201,941 -0.16(-0.33%)
Jan 07, 2013 48.36 48.36 48.03 48.21 12,109,791 -0.38(-0.77%)
Jan 04, 2013 48.12 48.65 48.10 48.59 14,121,197 +0.53(+1.11%)
Jan 03, 2013 47.99 48.48 47.78 48.05 14,862,621 -0.01(-0.02%)
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.