Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.73 32.68 30.35 31.92 77,289,056 +0.58(+1.86%)
Oct 30, 2008 30.67 31.43 29.41 31.34 84,880,496 +1.57(+5.28%)
Oct 29, 2008 29.48 31.34 29.24 29.76 102,748,656 +0.52(+1.78%)
Oct 28, 2008 26.99 29.24 25.50 29.24 101,390,040 +3.76(+14.74%)
Oct 27, 2008 26.83 28.24 25.32 25.49 75,042,384 -1.62(-5.98%)
Oct 24, 2008 25.63 28.27 25.59 27.11 87,466,808 -1.57(-5.48%)
Oct 23, 2008 27.65 29.07 26.27 28.68 140,602,688 +1.35(+4.95%)
Oct 22, 2008 29.19 29.19 26.34 27.32 100,000,696 -3.23(-10.57%)
Oct 21, 2008 30.91 31.71 29.74 30.55 70,686,448 -1.24(-3.91%)
Oct 20, 2008 29.64 31.80 29.57 31.80 72,468,232 +3.27(+11.45%)
Oct 17, 2008 27.65 30.83 27.08 28.53 101,982,408 +0.61(+2.20%)
Oct 16, 2008 27.19 28.62 25.00 27.91 124,666,232 +1.09(+4.05%)
Oct 15, 2008 29.93 30.33 26.06 26.83 96,270,952 -4.66(-14.81%)
Oct 14, 2008 32.75 35.37 30.04 31.49 101,007,056 -0.19(-0.59%)
Oct 13, 2008 28.16 32.06 27.58 31.68 81,298,776 +4.73(+17.53%)
Oct 10, 2008 26.70 28.40 24.12 26.95 150,378,192 -1.67(-5.84%)
Oct 09, 2008 33.07 33.55 28.62 28.62 88,990,104 -3.67(-11.37%)
Oct 08, 2008 31.25 33.94 30.53 32.29 112,496,608 -0.04(-0.12%)
Oct 07, 2008 35.11 35.57 32.01 32.33 77,339,040 -1.79(-5.26%)
Oct 06, 2008 34.63 34.73 31.66 34.12 111,989,192 -1.90(-5.27%)
Oct 03, 2008 36.33 43.42 35.70 36.02 0 -0.35(-0.97%)
Oct 02, 2008 38.07 38.14 35.78 36.38 75,679,984 -2.29(-5.91%)
Oct 01, 2008 38.94 39.39 37.26 38.66 75,065,496 -0.78(-1.97%)
Sep 30, 2008 38.45 39.92 38.15 39.44 53,463,196 +1.83(+4.85%)
Sep 29, 2008 40.98 40.98 36.72 37.61 71,155,008 -4.43(-10.53%)
Sep 26, 2008 41.97 42.53 41.00 42.04 0 -1.02(-2.37%)
Sep 25, 2008 42.18 43.44 42.17 43.06 44,637,428 +0.81(+1.91%)
Sep 24, 2008 42.66 42.87 41.99 42.25 47,641,328 +0.12(+0.28%)
Sep 23, 2008 43.58 44.15 42.04 42.13 51,841,036 -1.53(-3.50%)
Sep 22, 2008 44.31 45.07 43.48 43.66 55,177,012 -0.58(-1.32%)
Sep 19, 2008 44.31 48.50 42.48 44.25 0 +2.91(+7.05%)
Sep 18, 2008 41.59 42.00 39.50 41.33 101,861,152 -0.52(-1.25%)
Sep 17, 2008 40.63 41.98 39.59 41.86 106,931,104 +0.76(+1.84%)
Sep 16, 2008 38.50 41.10 37.92 41.10 98,560,352 +1.34(+3.37%)
Sep 15, 2008 40.75 41.74 39.55 39.76 87,676,312 -3.05(-7.12%)
Sep 12, 2008 41.46 42.84 41.45 42.81 85,960,000 +1.29(+3.11%)
Sep 11, 2008 40.37 41.58 39.56 41.51 83,673,496 +0.81(+1.98%)
Sep 10, 2008 39.82 41.16 39.56 40.71 97,225,920 +1.25(+3.16%)
Sep 09, 2008 41.80 41.81 39.33 39.46 104,731,488 -2.65(-6.28%)
Sep 08, 2008 43.51 43.65 41.74 42.10 80,861,296 -0.38(-0.91%)
Sep 05, 2008 42.90 42.93 41.49 42.49 0 -0.27(-0.62%)
Sep 04, 2008 43.66 44.10 42.14 42.76 87,031,096 -0.90(-2.06%)
Sep 03, 2008 43.61 44.44 43.02 43.66 80,797,816 -0.22(-0.51%)
Sep 02, 2008 44.77 44.83 43.87 43.88 81,251,680 -2.48(-5.34%)
Aug 29, 2008 47.14 47.18 46.17 46.36 36,044,012 -0.35(-0.74%)
Aug 28, 2008 47.67 47.76 46.02 46.71 45,765,304 -0.61(-1.29%)
Aug 27, 2008 47.24 47.61 46.95 47.31 38,738,500 +0.75(+1.61%)
Aug 26, 2008 46.23 46.95 46.03 46.56 43,406,496 +0.75(+1.63%)
Aug 25, 2008 46.46 46.79 45.56 45.82 36,057,808 -0.52(-1.13%)
Aug 22, 2008 47.00 47.09 45.93 46.34 40,215,772 -1.06(-2.24%)
Aug 21, 2008 46.86 47.64 46.52 47.40 53,419,084 +1.24(+2.68%)
Aug 20, 2008 45.47 46.42 44.94 46.16 75,247,728 +1.27(+2.82%)
Aug 19, 2008 43.42 45.02 43.38 44.90 71,233,120 +1.47(+3.37%)
Aug 18, 2008 44.69 44.77 42.45 43.43 51,642,044 -0.53(-1.21%)
Aug 15, 2008 44.61 44.63 43.57 43.97 0 -0.88(-1.95%)
Aug 14, 2008 45.33 45.56 44.31 44.84 58,252,944 -0.80(-1.76%)
Aug 13, 2008 43.95 45.65 43.95 45.64 71,058,808 +1.71(+3.89%)
Aug 12, 2008 44.46 44.61 43.85 43.94 49,966,532 -0.12(-0.28%)
Aug 11, 2008 44.52 44.72 43.26 44.06 53,745,656 -0.15(-0.34%)
Aug 08, 2008 44.27 44.52 43.30 44.21 60,622,188 -0.63(-1.40%)
Aug 07, 2008 45.80 45.94 44.62 44.84 54,273,104 -0.47(-1.04%)
Aug 06, 2008 44.39 45.40 44.27 45.31 62,039,672 +0.95(+2.14%)
Aug 05, 2008 43.74 44.58 43.36 44.36 70,702,760 +0.27(+0.62%)
Aug 04, 2008 46.26 46.30 43.65 44.08 77,583,088 -2.17(-4.70%)
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.