Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.42 +1.51 (+1.72%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.77 35.41 35.41 35.41 9,578,601 -0.29(-0.80%)
Dec 30, 2009 35.60 35.74 35.47 35.69 11,679,355 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.64 35.73 13,707,750 -0.24(-0.66%)
Dec 28, 2009 36.18 36.18 35.82 35.97 9,394,529 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,500,831 +0.17(+0.47%)
Dec 23, 2009 35.57 35.84 35.49 35.74 20,981,992 +0.28(+0.79%)
Dec 22, 2009 35.36 35.62 35.25 35.46 16,226,291 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,841,312 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,446,278 +0.18(+0.53%)
Dec 17, 2009 34.76 35.02 34.60 34.69 24,993,028 -0.46(-1.32%)
Dec 16, 2009 34.99 35.36 34.89 35.15 30,488,426 +0.39(+1.12%)
Dec 15, 2009 34.63 34.98 34.55 34.76 21,742,084 +0.11(+0.32%)
Dec 14, 2009 34.73 34.77 34.62 34.65 25,305,838 +0.35(+1.03%)
Dec 11, 2009 34.46 34.55 34.08 34.30 25,301,908 +0.02(+0.05%)
Dec 10, 2009 34.14 34.43 33.97 34.28 24,591,188 +0.42(+1.24%)
Dec 09, 2009 33.98 34.17 33.46 33.86 40,984,736 +0.00(+0.00%)
Dec 08, 2009 34.27 34.29 33.66 33.86 32,762,954 -0.59(-1.70%)
Dec 07, 2009 34.25 34.87 34.25 34.45 21,984,224 -0.08(-0.23%)
Dec 04, 2009 35.22 35.60 34.31 34.53 48,882,136 -0.25(-0.73%)
Dec 03, 2009 35.34 35.44 34.75 34.78 31,918,556 -0.57(-1.61%)
Dec 02, 2009 35.56 35.74 35.19 35.35 25,331,080 -0.21(-0.59%)
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.