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 (%)
Jan 31, 2012 46.32 46.37 45.48 45.70 22,706,826 -0.29(-0.63%)
Jan 30, 2012 45.68 46.03 45.34 45.99 21,074,924 -0.22(-0.48%)
Jan 27, 2012 46.10 46.42 46.03 46.21 14,273,186 -0.10(-0.21%)
Jan 26, 2012 47.24 47.30 46.13 46.31 26,260,184 -0.64(-1.36%)
Jan 25, 2012 46.31 47.11 45.72 46.95 30,383,994 +0.57(+1.23%)
Jan 24, 2012 46.11 46.42 45.92 46.38 16,421,537 -0.14(-0.29%)
Jan 23, 2012 46.31 46.65 46.18 46.52 20,086,898 +0.37(+0.80%)
Jan 20, 2012 46.14 46.32 45.79 46.15 23,811,908 +0.01(+0.01%)
Jan 19, 2012 46.20 46.31 45.93 46.14 20,577,702 +0.19(+0.41%)
Jan 18, 2012 45.19 45.98 44.97 45.96 23,759,732 +0.74(+1.64%)
Jan 17, 2012 45.40 45.61 45.07 45.22 19,375,332 +0.32(+0.71%)
Jan 13, 2012 44.84 44.96 44.44 44.90 25,083,652 -0.23(-0.50%)
Jan 12, 2012 45.30 45.50 44.92 45.12 30,477,172 -0.43(-0.94%)
Jan 11, 2012 45.96 45.96 45.37 45.55 20,837,010 -0.62(-1.34%)
Jan 10, 2012 46.48 46.54 46.04 46.17 21,086,616 +0.41(+0.89%)
Jan 09, 2012 45.64 45.87 45.50 45.76 18,627,106 +0.22(+0.48%)
Jan 06, 2012 45.90 45.92 45.45 45.54 13,757,802 -0.27(-0.59%)
Jan 05, 2012 45.74 45.85 45.26 45.81 19,603,788 -0.22(-0.48%)
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.