Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 94.34 -0.62 (-0.65%) Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 30, 2011 47.78 48.37 47.77 48.32 30,278,560 +0.71(+1.48%) Jun 29, 2011 47.22 47.94 46.99 47.62 33,247,538 +0.55(+1.17%) Jun 28, 2011 46.13 47.08 46.09 47.06 24,727,858 +1.33(+2.92%) Jun 27, 2011 45.33 46.01 45.22 45.73 30,710,674 +0.24(+0.54%) Jun 24, 2011 46.37 46.47 45.42 45.49 26,611,424 -0.88(-1.89%) Jun 23, 2011 45.88 46.44 45.18 46.37 70,879,280 -0.51(-1.09%) Jun 22, 2011 46.87 47.51 46.72 46.88 28,944,118 -0.13(-0.29%) Jun 21, 2011 46.42 47.24 46.38 47.01 36,169,980 +0.92(+1.99%) Jun 20, 2011 45.89 46.21 45.88 46.10 27,072,406 +0.12(+0.27%) Jun 17, 2011 46.49 46.57 45.67 45.97 42,741,684 -0.12(-0.25%) Jun 16, 2011 46.04 46.51 45.62 46.09 39,541,232 +0.07(+0.15%) Jun 15, 2011 46.53 46.95 45.76 46.02 55,779,660 -1.08(-2.29%) Jun 14, 2011 46.71 47.33 46.70 47.10 35,805,724 +0.98(+2.13%) Jun 13, 2011 46.88 47.22 45.67 46.11 43,432,376 -0.74(-1.58%) Jun 10, 2011 47.41 47.51 46.77 46.85 32,817,734 -0.93(-1.94%) Jun 09, 2011 47.38 48.04 47.28 47.78 27,032,232 +0.64(+1.36%) Jun 08, 2011 47.15 47.72 47.04 47.14 39,215,912 +0.14(+0.30%) Jun 07, 2011 47.38 47.65 46.92 47.00 30,097,156 +0.00(+0.00%) Jun 06, 2011 47.98 48.18 46.90 47.00 36,682,124 -1.09(-2.26%) Jun 03, 2011 47.35 48.55 47.26 48.09 35,024,448 +0.48(+1.01%) May 24, 2011 47.42 48.13 47.41 47.61 38,907,112 +0.66(+1.42%) May 23, 2011 46.85 47.20 46.64 46.94 31,758,050 -0.74(-1.55%) May 20, 2011 47.70 48.09 47.10 47.68 42,342,764 -0.06(-0.12%) May 19, 2011 47.95 48.15 47.34 47.74 30,555,010 +0.01(+0.01%) May 18, 2011 47.00 48.07 46.82 47.73 40,431,040 +0.95(+2.02%) May 17, 2011 46.57 47.01 46.18 46.79 47,125,832 +0.00(+0.00%) May 16, 2011 46.95 47.75 46.67 46.79 44,048,704 -0.36(-0.76%) May 13, 2011 47.60 47.82 46.73 47.15 57,335,908 -0.23(-0.49%) May 12, 2011 47.22 47.76 46.50 47.38 60,834,176 -0.07(-0.15%) May 11, 2011 48.56 48.61 47.10 47.45 64,537,340 -1.41(-2.89%) May 10, 2011 48.62 49.09 48.25 48.86 27,806,158 +0.23(+0.47%) May 09, 2011 48.02 48.86 47.93 48.63 37,917,276 +0.84(+1.75%) May 06, 2011 48.13 48.85 47.27 47.79 55,133,940 +0.21(+0.44%) May 05, 2011 47.86 48.34 47.02 47.58 69,630,232 -1.01(-2.08%) May 04, 2011 49.36 49.37 48.17 48.59 46,560,760 -0.88(-1.77%) May 03, 2011 50.35 50.46 49.03 49.47 44,991,532 -1.27(-2.51%) May 02, 2011 50.62 50.78 50.42 50.74 27,800,322 -0.68(-1.33%) Apr 29, 2011 50.68 51.44 50.66 51.42 15,539,050 +0.75(+1.49%) Apr 28, 2011 50.50 50.82 50.19 50.67 23,473,520 -0.01(-0.01%) Apr 27, 2011 50.90 50.92 49.82 50.67 29,294,500 -0.03(-0.05%) Apr 26, 2011 50.35 50.78 50.14 50.70 14,394,836 +0.50(+0.99%) Apr 25, 2011 50.44 50.51 49.89 50.20 11,075,704 -0.26(-0.52%) Apr 21, 2011 50.34 50.60 50.10 50.46 19,793,964 +0.23(+0.46%) Apr 20, 2011 50.02 50.26 49.79 50.23 35,128,112 +1.16(+2.36%) Apr 19, 2011 48.55 49.20 48.53 49.08 23,573,844 +0.49(+1.01%) Apr 18, 2011 48.58 48.81 48.04 48.58 31,377,440 -0.73(-1.49%) Apr 15, 2011 49.04 49.39 48.67 49.32 23,899,686 +0.40(+0.82%) Apr 14, 2011 48.32 49.06 48.14 48.92 32,356,994 +0.33(+0.68%) Apr 13, 2011 48.83 48.99 48.21 48.58 42,010,496 +0.26(+0.54%) Apr 12, 2011 49.36 49.39 48.11 48.33 59,618,284 -1.61(-3.22%) Apr 11, 2011 50.96 51.05 49.75 49.93 27,693,752 -1.00(-1.97%) Apr 08, 2011 51.13 51.36 50.65 50.94 29,963,760 +0.18(+0.35%) Apr 07, 2011 50.66 50.97 50.30 50.76 23,201,316 +0.00(+0.00%) Apr 06, 2011 51.56 51.69 50.53 50.76 25,786,036 -0.54(-1.05%) Apr 05, 2011 51.10 51.58 51.04 51.29 30,243,694 +0.15(+0.30%) Apr 04, 2011 51.34 51.47 51.07 51.14 11,701,129 +0.03(+0.06%) 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.