Energy Select Sector SPDR (NY: XLE )

88.59 +0.55 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.02 49.30 48.68 49.21 25,333,488 +0.38(+0.77%)
Feb 25, 2011 48.25 48.87 48.13 48.83 18,782,752 +0.76(+1.59%)
Feb 24, 2011 48.88 48.91 47.78 48.07 35,733,476 -0.75(-1.54%)
Feb 23, 2011 48.05 49.10 47.96 48.82 51,340,616 +1.04(+2.17%)
Feb 22, 2011 48.48 48.91 47.56 47.79 39,632,780 -0.47(-0.97%)
Feb 18, 2011 48.16 48.37 47.83 48.26 19,803,774 +0.20(+0.42%)
Feb 17, 2011 47.58 48.16 47.50 48.06 17,230,948 +0.47(+0.99%)
Feb 16, 2011 47.21 47.64 47.05 47.59 25,388,334 +0.63(+1.33%)
Feb 15, 2011 47.38 47.47 46.76 46.96 18,263,996 -0.49(-1.04%)
Feb 14, 2011 46.35 47.51 46.35 47.46 24,295,074 +1.02(+2.20%)
Feb 11, 2011 46.25 46.69 46.13 46.43 30,117,304 -0.01(-0.01%)
Feb 10, 2011 45.75 46.52 45.70 46.44 26,821,860 +0.47(+1.02%)
Feb 09, 2011 46.35 46.52 45.65 45.97 26,052,112 -0.59(-1.26%)
Feb 08, 2011 46.64 46.72 46.15 46.56 24,892,626 -0.16(-0.34%)
Feb 07, 2011 46.64 47.13 46.64 46.72 25,814,978 +0.27(+0.58%)
Feb 04, 2011 46.67 46.72 46.20 46.45 21,195,574 -0.12(-0.26%)
Feb 03, 2011 46.55 46.64 45.98 46.57 23,166,740 +0.03(+0.05%)
Feb 02, 2011 46.37 46.89 46.26 46.54 21,643,276 -0.04(-0.08%)
Feb 01, 2011 46.02 46.62 44.62 46.58 32,627,258 +0.75(+1.63%)
Jan 31, 2011 44.94 45.83 44.79 45.83 40,083,292 +1.28(+2.87%)
Jan 28, 2011 44.67 44.89 44.39 44.56 37,801,012 -0.19(-0.43%)
Jan 27, 2011 44.99 45.08 44.52 44.75 23,930,404 -0.26(-0.58%)
Jan 26, 2011 44.11 45.13 44.08 45.01 38,656,608 +1.05(+2.40%)
Jan 25, 2011 43.98 44.05 43.46 43.96 25,244,924 -0.13(-0.29%)
Jan 24, 2011 43.85 44.19 43.68 44.09 20,911,602 +0.16(+0.37%)
Jan 21, 2011 44.14 44.25 43.68 43.92 23,260,050 +0.23(+0.53%)
Jan 20, 2011 43.67 43.82 43.06 43.69 36,992,844 -0.31(-0.71%)
Jan 19, 2011 44.62 44.64 43.93 44.00 24,141,414 -0.54(-1.21%)
Jan 18, 2011 44.24 44.57 44.10 44.54 20,006,122 +0.28(+0.62%)
Jan 14, 2011 43.73 44.28 43.53 44.27 22,352,502 +0.47(+1.08%)
Jan 13, 2011 43.98 44.08 43.63 43.79 18,388,882 -0.12(-0.28%)
Jan 12, 2011 43.70 43.94 43.50 43.92 17,598,418 +0.60(+1.37%)
Jan 11, 2011 42.89 43.37 42.83 43.32 18,148,908 +0.71(+1.66%)
Jan 10, 2011 42.65 42.69 42.29 42.61 17,246,468 -0.17(-0.40%)
Jan 07, 2011 42.49 42.88 42.36 42.78 17,687,256 +0.31(+0.72%)
Jan 06, 2011 43.03 43.05 42.29 42.47 18,280,106 -0.41(-0.95%)
Jan 05, 2011 42.50 42.96 42.34 42.88 18,018,850 +0.17(+0.40%)
Jan 04, 2011 43.35 43.35 42.31 42.71 23,208,978 -0.37(-0.86%)
Jan 03, 2011 43.17 43.35 42.98 43.08 16,272,420 +0.32(+0.75%)
Dec 31, 2010 42.69 42.92 42.56 42.76 7,093,319 +0.06(+0.15%)
Dec 30, 2010 42.70 42.90 42.55 42.70 9,551,325 +0.04(+0.09%)
Dec 29, 2010 42.39 42.77 42.31 42.66 8,829,300 +0.42(+0.99%)
Dec 28, 2010 42.14 42.31 42.05 42.24 8,226,247 +0.16(+0.37%)
Dec 27, 2010 42.04 42.16 41.92 42.09 6,612,422 -0.15(-0.36%)
Dec 23, 2010 42.07 42.29 42.05 42.24 7,232,743 +0.12(+0.28%)
Dec 22, 2010 42.10 42.16 41.97 42.12 12,537,252 +0.14(+0.34%)
Dec 21, 2010 41.79 42.03 41.65 41.97 13,890,247 +0.42(+1.01%)
Dec 20, 2010 41.44 41.69 41.21 41.55 16,334,386 +0.27(+0.65%)
Dec 17, 2010 41.26 41.34 41.10 41.28 18,076,064 +0.01(+0.03%)
Dec 16, 2010 41.03 41.28 40.70 41.27 17,675,324 +0.23(+0.56%)
Dec 15, 2010 41.09 41.41 40.92 41.04 17,820,198 -0.22(-0.54%)
Dec 14, 2010 41.51 41.62 41.13 41.26 18,458,914 -0.19(-0.47%)
Dec 13, 2010 41.36 41.78 41.31 41.46 20,663,260 +0.35(+0.85%)
Dec 10, 2010 41.03 41.15 40.85 41.11 13,908,627 +0.17(+0.41%)
Dec 09, 2010 41.05 41.14 40.57 40.94 17,557,718 +0.09(+0.23%)
Dec 08, 2010 41.08 41.27 40.59 40.85 20,455,728 -0.19(-0.47%)
Dec 07, 2010 41.73 41.79 40.94 41.04 36,771,716 -0.16(-0.38%)
Dec 06, 2010 41.03 41.30 41.00 41.20 19,221,392 +0.14(+0.33%)
Dec 03, 2010 40.63 41.13 40.62 41.06 16,062,031 +0.18(+0.44%)
Dec 02, 2010 40.27 40.90 40.26 40.88 28,338,960 +0.60(+1.49%)
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.