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 ) 96.39 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%) Apr 30, 2012 45.91 46.27 45.78 46.24 11,723,528 +0.29(+0.62%) Apr 27, 2012 46.08 46.11 45.72 45.95 9,514,209 -0.02(-0.04%) Apr 26, 2012 45.27 45.99 45.20 45.97 17,302,214 +0.48(+1.06%) Apr 25, 2012 45.32 45.52 45.02 45.49 22,560,878 +0.45(+0.99%) Apr 24, 2012 44.87 45.19 44.66 45.04 15,276,913 +0.33(+0.74%) Apr 23, 2012 44.01 44.84 43.93 44.71 26,233,326 -0.05(-0.10%) Apr 20, 2012 45.29 45.51 44.74 44.76 23,265,282 -0.10(-0.23%) Apr 19, 2012 44.95 45.30 44.70 44.86 32,313,928 -0.06(-0.13%) Apr 18, 2012 44.87 45.20 44.78 44.92 16,631,256 -0.09(-0.20%) Apr 17, 2012 44.70 45.24 44.66 45.01 19,652,570 +0.72(+1.63%) Apr 16, 2012 44.77 44.91 44.10 44.29 23,304,396 -0.30(-0.67%) Apr 13, 2012 45.08 45.21 44.50 44.59 20,197,378 -0.68(-1.51%) Apr 12, 2012 44.34 45.38 44.31 45.27 23,201,886 +0.97(+2.18%) Apr 11, 2012 44.78 44.91 44.21 44.30 19,759,990 +0.01(+0.02%) Apr 10, 2012 45.11 45.19 44.20 44.29 33,824,060 -0.89(-1.96%) Apr 09, 2012 45.06 45.52 45.01 45.18 22,232,284 -0.58(-1.26%) Apr 05, 2012 45.85 46.40 45.70 45.76 14,758,574 -0.26(-0.56%) Apr 04, 2012 46.05 46.26 45.78 46.02 24,390,482 -0.60(-1.28%) Apr 03, 2012 46.93 47.00 46.14 46.61 21,562,412 -0.41(-0.87%) Apr 02, 2012 46.45 47.37 46.31 47.02 27,561,122 +0.45(+0.98%) Mar 30, 2012 46.54 46.69 46.11 46.57 19,649,626 +0.38(+0.82%) Mar 29, 2012 45.87 46.27 45.54 46.19 25,160,778 +0.00(+0.00%) Mar 28, 2012 46.56 46.72 45.82 46.19 23,550,662 -0.58(-1.25%) Mar 27, 2012 47.33 47.35 46.76 46.78 19,679,730 -0.47(-1.00%) Mar 26, 2012 47.31 47.38 46.98 47.25 15,698,065 +0.35(+0.75%) Mar 23, 2012 46.50 47.05 46.26 46.90 20,371,810 +0.51(+1.09%) Mar 22, 2012 46.94 47.01 46.18 46.39 31,146,676 -1.07(-2.26%) Mar 21, 2012 47.98 47.98 47.39 47.46 25,548,544 -0.57(-1.19%) Mar 20, 2012 48.33 48.39 47.94 48.04 20,467,412 -0.73(-1.50%) Mar 19, 2012 48.52 48.98 48.38 48.77 21,882,708 +0.22(+0.45%) Mar 16, 2012 48.12 48.70 48.05 48.55 36,347,972 +0.66(+1.38%) Mar 15, 2012 47.87 48.11 47.57 47.89 23,473,512 +0.08(+0.16%) Mar 14, 2012 48.31 48.44 47.70 47.81 21,431,522 -0.47(-0.96%) Mar 13, 2012 47.96 48.34 47.48 48.28 27,519,844 +0.58(+1.21%) Mar 12, 2012 47.92 47.99 47.49 47.70 18,960,398 -0.27(-0.55%) Mar 09, 2012 48.12 48.41 47.89 47.97 22,663,978 -0.05(-0.09%) Mar 08, 2012 47.87 48.17 47.63 48.01 15,927,854 +0.39(+0.81%) Mar 07, 2012 47.40 47.75 47.08 47.62 22,399,502 +0.39(+0.84%) Mar 06, 2012 47.28 47.41 46.93 47.23 21,449,090 -0.78(-1.63%) Mar 05, 2012 48.12 48.15 47.55 48.01 19,619,972 -0.31(-0.64%) Mar 02, 2012 48.70 48.89 48.13 48.32 22,462,566 -0.56(-1.14%) Mar 01, 2012 48.63 48.98 48.51 48.88 21,666,068 +0.47(+0.96%) Feb 29, 2012 49.02 49.23 48.28 48.41 27,831,066 -0.56(-1.14%) Feb 28, 2012 49.07 49.29 48.69 48.97 25,684,692 -0.16(-0.33%) Feb 27, 2012 49.09 49.34 48.76 49.13 17,296,878 -0.16(-0.31%) Feb 24, 2012 49.20 49.46 49.16 49.29 18,985,482 +0.19(+0.39%) Feb 23, 2012 48.88 49.15 48.52 49.09 21,789,960 +0.25(+0.50%) Feb 22, 2012 48.84 49.18 48.72 48.85 19,089,734 +0.11(+0.23%) Feb 21, 2012 48.73 49.00 48.60 48.74 22,244,992 +0.33(+0.68%) Feb 17, 2012 48.61 48.67 48.12 48.41 20,875,484 +0.18(+0.38%) Feb 16, 2012 47.70 48.31 47.41 48.23 27,997,228 +0.62(+1.30%) Feb 15, 2012 47.84 47.97 47.45 47.60 22,797,230 -0.08(-0.16%) Feb 14, 2012 47.55 47.77 47.29 47.68 22,500,916 +0.08(+0.18%) Feb 13, 2012 47.70 47.73 47.24 47.60 15,334,370 +0.37(+0.79%) Feb 10, 2012 47.15 47.31 46.91 47.22 22,948,180 -0.48(-1.00%) Feb 09, 2012 47.77 47.88 47.32 47.70 14,856,580 +0.01(+0.01%) Feb 08, 2012 47.97 48.04 47.38 47.70 17,056,554 -0.16(-0.34%) Feb 07, 2012 47.49 47.94 47.00 47.86 27,142,362 +0.25(+0.52%) Feb 06, 2012 46.78 47.62 46.71 47.61 20,701,758 +0.56(+1.20%) Feb 03, 2012 46.84 47.09 46.57 47.05 23,195,066 +0.81(+1.76%) Feb 02, 2012 45.96 46.41 45.81 46.23 23,929,086 +0.35(+0.76%) 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.