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 (%)
May 31, 2012 40.97 41.07 39.94 40.63 41,791,128 -0.36(-0.87%)
May 30, 2012 41.70 41.73 40.86 40.99 36,381,632 -1.30(-3.07%)
May 29, 2012 42.07 42.59 41.85 42.29 22,006,244 +0.70(+1.67%)
May 25, 2012 41.75 42.03 41.50 41.59 12,550,208 -0.20(-0.47%)
May 24, 2012 42.04 42.04 41.27 41.79 29,253,260 -0.03(-0.08%)
May 23, 2012 41.32 41.88 40.73 41.82 29,564,116 +0.15(+0.37%)
May 22, 2012 41.83 42.42 41.39 41.67 33,410,040 -0.10(-0.24%)
May 21, 2012 40.89 41.81 40.86 41.77 21,406,230 +0.94(+2.30%)
May 18, 2012 41.38 41.61 40.66 40.83 28,945,064 -0.26(-0.62%)
May 17, 2012 41.45 41.77 41.08 41.09 30,035,876 -0.26(-0.63%)
May 16, 2012 41.69 42.35 41.35 41.35 25,857,886 -0.23(-0.57%)
May 15, 2012 42.31 42.47 41.46 41.59 26,581,830 -0.70(-1.66%)
May 14, 2012 42.47 42.54 42.20 42.29 21,222,438 -0.72(-1.66%)
May 11, 2012 43.02 43.64 42.93 43.00 16,134,092 -0.32(-0.74%)
May 10, 2012 43.57 43.80 43.23 43.32 19,273,322 +0.19(+0.43%)
May 09, 2012 42.68 43.39 42.46 43.14 34,380,716 -0.21(-0.49%)
May 08, 2012 43.14 43.43 42.42 43.35 39,426,680 -0.14(-0.32%)
May 07, 2012 43.36 43.77 43.07 43.49 23,814,170 -0.13(-0.29%)
May 04, 2012 44.19 44.26 43.41 43.62 34,745,364 -1.02(-2.29%)
May 03, 2012 45.38 45.44 44.50 44.64 25,117,688 -0.75(-1.66%)
May 02, 2012 45.75 45.76 45.26 45.39 18,919,480 -0.75(-1.63%)
May 01, 2012 45.58 46.47 45.51 46.15 22,321,840 +0.65(+1.43%)
Apr 30, 2012 45.17 45.52 45.04 45.49 11,914,915 +0.28(+0.62%)
Apr 27, 2012 45.34 45.37 44.98 45.21 9,669,529 -0.02(-0.04%)
Apr 26, 2012 44.54 45.25 44.47 45.23 17,584,674 +0.47(+1.06%)
Apr 25, 2012 44.59 44.79 44.29 44.76 22,929,184 +0.44(+0.99%)
Apr 24, 2012 44.15 44.47 43.94 44.32 15,526,309 +0.33(+0.74%)
Apr 23, 2012 43.30 44.12 43.22 43.99 26,661,586 -0.04(-0.10%)
Apr 20, 2012 44.56 44.78 44.03 44.04 23,645,090 -0.10(-0.23%)
Apr 19, 2012 44.22 44.58 43.98 44.14 32,841,454 -0.06(-0.13%)
Apr 18, 2012 44.15 44.47 44.06 44.20 16,902,762 -0.09(-0.20%)
Apr 17, 2012 43.98 44.51 43.94 44.29 19,973,398 +0.71(+1.63%)
Apr 16, 2012 44.05 44.19 43.39 43.58 23,684,842 -0.29(-0.67%)
Apr 13, 2012 44.35 44.49 43.78 43.87 20,527,100 -0.67(-1.51%)
Apr 12, 2012 43.63 44.65 43.60 44.54 23,580,658 +0.95(+2.18%)
Apr 11, 2012 44.06 44.19 43.50 43.59 20,082,574 +0.01(+0.03%)
Apr 10, 2012 44.39 44.47 43.49 43.58 34,376,240 -0.87(-1.96%)
Apr 09, 2012 44.33 44.79 44.29 44.45 22,595,226 -0.57(-1.26%)
Apr 05, 2012 45.12 45.65 44.96 45.02 14,999,509 -0.26(-0.56%)
Apr 04, 2012 45.31 45.52 45.04 45.28 24,788,658 -0.59(-1.28%)
Apr 03, 2012 46.17 46.24 45.40 45.86 21,914,418 -0.40(-0.87%)
Apr 02, 2012 45.71 46.61 45.56 46.27 28,011,058 +0.45(+0.98%)
Mar 30, 2012 45.79 45.94 45.37 45.82 19,970,408 +0.37(+0.81%)
Mar 29, 2012 45.14 45.53 44.81 45.45 25,571,530 +0.00(+0.00%)
Mar 28, 2012 45.81 45.97 45.08 45.45 23,935,128 -0.57(-1.25%)
Mar 27, 2012 46.57 46.59 46.01 46.02 20,001,002 -0.47(-1.00%)
Mar 26, 2012 46.55 46.62 46.23 46.49 15,954,336 +0.34(+0.75%)
Mar 23, 2012 45.75 46.29 45.51 46.15 20,704,380 +0.50(+1.09%)
Mar 22, 2012 46.18 46.25 45.44 45.65 31,655,146 -1.05(-2.26%)
Mar 21, 2012 47.21 47.21 46.63 46.70 25,965,624 -0.56(-1.19%)
Mar 20, 2012 47.56 47.61 47.17 47.26 20,801,544 -0.72(-1.50%)
Mar 19, 2012 47.74 48.20 47.60 47.99 22,239,944 +0.22(+0.45%)
Mar 16, 2012 47.35 47.91 47.28 47.77 36,941,356 +0.65(+1.38%)
Mar 15, 2012 47.10 47.34 46.80 47.12 23,856,834 +0.08(+0.16%)
Mar 14, 2012 47.53 47.66 46.93 47.04 21,781,500 -0.46(-0.96%)
Mar 13, 2012 47.19 47.57 46.72 47.50 27,969,244 +0.57(+1.21%)
Mar 12, 2012 47.15 47.22 46.73 46.94 19,270,020 -0.26(-0.55%)
Mar 09, 2012 47.34 47.63 47.12 47.20 23,034,082 -0.04(-0.09%)
Mar 08, 2012 47.10 47.40 46.87 47.24 16,187,956 +0.38(+0.81%)
Mar 07, 2012 46.64 46.99 46.32 46.86 22,765,286 +0.39(+0.84%)
Mar 06, 2012 46.52 46.65 46.17 46.47 21,799,354 -0.77(-1.63%)
Mar 05, 2012 47.34 47.38 46.79 47.24 19,940,366 -0.31(-0.64%)
Mar 02, 2012 47.91 48.11 47.36 47.55 22,829,380 -0.55(-1.14%)
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.