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 (%)
Nov 30, 2012 46.64 46.81 46.38 46.55 12,770,201 -0.04(-0.08%)
Nov 29, 2012 46.79 46.98 46.43 46.59 16,716,890 +0.10(+0.23%)
Nov 28, 2012 45.63 46.56 45.48 46.48 17,689,074 +0.42(+0.91%)
Nov 27, 2012 46.31 46.52 45.98 46.07 11,888,187 -0.39(-0.83%)
Nov 26, 2012 46.50 46.54 46.13 46.45 14,334,594 -0.46(-0.98%)
Nov 23, 2012 46.47 46.91 46.36 46.91 6,872,842 +0.66(+1.42%)
Nov 21, 2012 46.15 46.31 45.96 46.26 8,958,200 +0.25(+0.54%)
Nov 20, 2012 46.07 46.24 45.69 46.01 11,773,180 -0.18(-0.40%)
Nov 19, 2012 45.76 46.26 45.73 46.19 17,490,892 +1.04(+2.31%)
Nov 16, 2012 45.04 45.21 44.40 45.15 32,786,248 +0.18(+0.39%)
Nov 15, 2012 44.93 45.37 44.67 44.97 22,365,062 +0.06(+0.14%)
Nov 14, 2012 45.61 45.69 44.79 44.91 29,373,228 -0.55(-1.22%)
Nov 13, 2012 45.25 46.06 45.20 45.46 17,250,506 -0.19(-0.42%)
Nov 12, 2012 45.74 45.79 45.46 45.65 8,523,095 +0.09(+0.20%)
Nov 09, 2012 45.43 46.10 45.30 45.56 18,665,734 -0.01(-0.03%)
Nov 08, 2012 46.38 46.56 45.55 45.57 22,917,970 -0.84(-1.81%)
Nov 07, 2012 46.96 47.06 46.09 46.41 29,070,238 -1.24(-2.61%)
Nov 06, 2012 47.18 47.86 46.90 47.66 16,057,565 +0.75(+1.61%)
Nov 05, 2012 46.46 47.03 46.41 46.90 11,312,815 +0.35(+0.76%)
Nov 02, 2012 47.49 47.62 46.39 46.55 17,195,968 -0.78(-1.64%)
Nov 01, 2012 46.94 47.43 46.87 47.33 14,487,760 +0.20(+0.43%)
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%)
Oct 01, 2012 48.44 48.82 48.30 48.35 16,976,868 +0.24(+0.50%)
Sep 28, 2012 48.19 48.24 47.81 48.11 12,896,891 -0.23(-0.47%)
Sep 27, 2012 48.05 48.47 47.85 48.33 12,711,681 +0.65(+1.36%)
Sep 26, 2012 47.95 48.00 47.52 47.68 24,122,520 -0.46(-0.95%)
Sep 25, 2012 48.80 48.90 48.10 48.14 20,597,566 -0.53(-1.10%)
Sep 24, 2012 48.50 48.80 48.49 48.67 11,281,555 -0.25(-0.50%)
Sep 21, 2012 49.29 49.31 48.80 48.92 19,386,454 +0.05(+0.11%)
Sep 20, 2012 48.31 48.97 48.12 48.87 18,007,140 +0.14(+0.28%)
Sep 19, 2012 49.16 49.21 48.68 48.73 22,703,770 -0.48(-0.97%)
Sep 18, 2012 49.40 49.41 48.82 49.21 15,210,951 -0.35(-0.71%)
Sep 17, 2012 49.73 50.09 49.40 49.56 15,614,629 -0.38(-0.76%)
Sep 14, 2012 49.63 50.45 49.58 49.94 23,368,502 +0.65(+1.32%)
Sep 13, 2012 48.61 49.57 48.23 49.28 21,733,864 +0.79(+1.63%)
Sep 12, 2012 48.49 48.62 48.29 48.50 12,790,532 +0.29(+0.61%)
Sep 11, 2012 47.84 48.33 47.84 48.20 11,508,361 +0.51(+1.07%)
Sep 10, 2012 47.84 48.15 47.67 47.69 8,957,824 -0.21(-0.44%)
Sep 07, 2012 47.20 47.91 47.15 47.90 20,583,392 +0.82(+1.73%)
Sep 06, 2012 46.48 47.40 46.47 47.09 20,733,912 +0.97(+2.11%)
Sep 05, 2012 46.27 46.43 46.04 46.12 11,078,368 -0.18(-0.38%)
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.