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 (%) Oct 31, 2011 46.23 46.26 44.81 44.88 34,017,140 -2.14(-4.56%) Oct 28, 2011 46.23 47.11 46.10 47.02 27,201,310 +0.32(+0.68%) Oct 27, 2011 45.95 47.12 45.83 46.71 48,423,752 +1.98(+4.43%) Oct 26, 2011 44.45 44.88 43.45 44.73 28,241,748 +0.95(+2.16%) Oct 25, 2011 44.60 44.69 43.46 43.78 34,044,204 -0.93(-2.09%) Oct 24, 2011 44.27 44.83 44.15 44.71 35,681,840 +0.58(+1.31%) Oct 21, 2011 43.80 44.31 43.59 44.13 37,543,676 +0.80(+1.84%) Oct 20, 2011 42.97 43.53 42.44 43.34 33,910,912 +0.33(+0.78%) Oct 19, 2011 43.26 43.93 42.80 43.00 37,322,764 -0.45(-1.04%) Oct 18, 2011 42.05 43.74 41.58 43.45 37,984,836 +1.35(+3.21%) Oct 17, 2011 42.76 42.90 42.00 42.10 29,195,144 -0.78(-1.82%) Oct 14, 2011 41.93 42.89 41.92 42.88 25,810,022 +1.65(+4.00%) Oct 13, 2011 40.87 41.44 40.42 41.23 23,545,864 -0.06(-0.14%) Oct 12, 2011 41.40 41.91 41.10 41.29 28,938,870 +0.22(+0.53%) Oct 11, 2011 40.61 41.42 40.50 41.07 34,767,548 +0.08(+0.20%) Oct 10, 2011 39.94 41.00 39.93 40.99 27,726,762 +1.78(+4.53%) Oct 07, 2011 40.00 40.03 38.82 39.21 37,886,600 -0.49(-1.23%) Oct 06, 2011 39.38 39.77 39.20 39.70 36,993,992 +0.73(+1.88%) Oct 05, 2011 37.86 39.08 37.30 38.96 58,325,140 +1.38(+3.68%) Oct 04, 2011 35.73 37.69 34.93 37.58 64,167,284 +1.19(+3.27%) Oct 03, 2011 37.24 37.67 36.36 36.39 54,377,060 -1.28(-3.40%) Sep 30, 2011 38.13 38.60 37.67 37.67 46,184,900 -1.14(-2.94%) Sep 29, 2011 39.43 39.48 38.02 38.81 35,521,980 +0.37(+0.95%) Sep 28, 2011 39.81 40.18 38.36 38.44 35,863,396 -1.30(-3.27%) Sep 27, 2011 40.33 40.77 39.51 39.74 50,459,084 +0.57(+1.46%) Sep 26, 2011 38.07 39.25 37.31 39.17 53,420,776 +1.38(+3.65%) Sep 23, 2011 37.71 38.36 37.58 37.79 50,939,296 -0.41(-1.08%) Sep 22, 2011 39.06 39.08 37.51 38.20 58,948,520 -2.29(-5.64%) Sep 21, 2011 42.13 42.29 40.45 40.49 41,400,540 -1.76(-4.16%) Sep 20, 2011 42.71 43.24 42.18 42.25 31,072,574 -0.26(-0.62%) Sep 19, 2011 42.14 42.90 41.69 42.51 32,042,618 -0.68(-1.58%) Sep 16, 2011 43.46 43.62 42.70 43.19 35,781,208 -0.10(-0.22%) Sep 15, 2011 42.97 43.33 42.61 43.29 27,025,212 +0.84(+1.99%) Sep 14, 2011 42.18 43.04 41.35 42.45 40,082,208 +0.52(+1.24%) Sep 13, 2011 42.00 42.22 41.16 41.93 43,980,768 +0.12(+0.28%) Sep 12, 2011 40.89 41.90 40.62 41.81 40,164,060 +0.20(+0.47%) Sep 09, 2011 42.47 42.68 41.31 41.61 54,642,000 -1.42(-3.31%) Sep 08, 2011 43.33 43.97 42.79 43.04 28,830,956 -0.51(-1.16%) Sep 07, 2011 42.78 43.57 42.72 43.54 28,845,278 +1.54(+3.66%) Sep 06, 2011 41.11 42.07 40.77 42.00 30,170,730 -0.46(-1.09%) Sep 02, 2011 42.52 42.90 42.10 42.47 32,519,926 -1.22(-2.79%) Sep 01, 2011 44.09 44.67 43.58 43.68 33,205,232 -0.33(-0.76%) Aug 31, 2011 44.09 44.66 43.60 44.02 38,162,536 +0.33(+0.75%) Aug 30, 2011 43.14 43.99 42.79 43.69 30,934,940 +0.26(+0.59%) Aug 29, 2011 42.87 43.49 42.54 43.43 55,424,508 +1.23(+2.92%) Aug 26, 2011 40.99 42.39 40.47 42.20 37,169,232 +0.80(+1.94%) Aug 25, 2011 42.59 42.84 41.18 41.40 41,751,744 -0.89(-2.11%) Aug 24, 2011 41.80 42.37 41.43 42.29 29,421,516 +0.25(+0.59%) Aug 23, 2011 40.49 42.07 40.22 42.04 55,906,220 +1.81(+4.51%) Aug 22, 2011 41.79 41.81 40.08 40.23 38,253,116 -0.33(-0.81%) Aug 19, 2011 40.65 41.99 40.40 40.56 42,600,988 -0.73(-1.77%) Aug 18, 2011 42.46 42.56 40.82 41.29 58,079,612 -2.54(-5.79%) Aug 17, 2011 44.14 44.63 43.54 43.83 33,781,708 +0.17(+0.40%) Aug 16, 2011 43.82 44.28 43.15 43.65 46,694,656 -0.74(-1.66%) Aug 15, 2011 43.51 44.47 43.50 44.39 45,704,036 +1.45(+3.38%) Aug 12, 2011 43.26 43.51 42.66 42.94 41,405,532 +0.31(+0.74%) Aug 11, 2011 40.79 43.26 40.54 42.63 65,345,880 +2.10(+5.19%) Aug 10, 2011 41.43 42.18 40.36 40.52 76,960,216 -1.45(-3.45%) Aug 09, 2011 43.22 42.00 39.18 41.97 78,590,064 +2.03(+5.09%) Aug 08, 2011 41.88 42.57 39.76 39.94 87,299,664 -3.71(-8.51%) Aug 05, 2011 44.61 44.99 41.35 43.65 103,556,288 -0.42(-0.96%) Aug 04, 2011 46.44 46.49 43.78 44.08 85,026,888 -3.24(-6.85%) Aug 03, 2011 47.66 47.69 46.20 47.32 55,456,296 -0.28(-0.58%) Aug 02, 2011 48.68 49.19 47.58 47.59 42,414,048 -1.36(-2.78%) 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.