Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.75 28.80 28.05 28.07 59,518,824 -0.24(-0.85%)
Mar 30, 2009 28.65 28.68 27.82 28.31 41,329,892 -1.99(-6.56%)
Mar 26, 2009 30.52 30.84 29.94 30.29 51,773,608 +0.26(+0.86%)
Mar 25, 2009 30.10 30.61 29.23 30.04 50,619,084 -0.15(-0.48%)
Mar 24, 2009 30.31 30.62 29.79 30.18 45,079,648 -0.58(-1.89%)
Mar 23, 2009 29.94 30.79 29.82 30.76 70,790,816 +2.34(+8.23%)
Mar 20, 2009 29.80 29.89 28.33 28.42 56,944,940 -1.31(-4.40%)
Mar 19, 2009 30.01 30.42 29.63 29.73 60,154,708 +0.70(+2.41%)
Mar 18, 2009 28.35 29.37 27.69 29.03 64,139,576 +0.29(+1.01%)
Mar 17, 2009 27.74 29.65 27.45 28.74 41,913,848 +0.96(+3.45%)
Mar 16, 2009 27.42 28.44 27.31 27.78 42,453,092 +0.35(+1.28%)
Mar 13, 2009 27.87 27.99 27.07 27.43 0 -0.25(-0.91%)
Mar 12, 2009 27.13 27.80 26.66 27.68 48,295,116 +0.81(+3.00%)
Mar 11, 2009 27.15 27.52 26.39 26.88 58,010,476 -0.11(-0.42%)
Mar 10, 2009 26.36 27.32 26.21 26.99 63,078,472 +1.30(+5.07%)
Mar 09, 2009 25.35 26.53 25.18 25.69 63,541,160 +0.05(+0.18%)
Mar 06, 2009 25.76 26.39 24.72 25.64 0 +0.32(+1.25%)
Mar 05, 2009 25.95 26.30 25.21 25.32 68,318,584 -1.21(-4.56%)
Mar 04, 2009 26.20 27.08 25.94 26.53 69,597,672 +1.33(+5.27%)
Mar 02, 2009 26.57 26.73 25.20 25.20 70,646,352 -1.99(-7.30%)
Feb 27, 2009 27.25 28.13 26.89 27.19 0 -0.67(-2.41%)
Feb 26, 2009 28.30 28.91 27.83 27.86 48,628,052 +0.07(+0.24%)
Feb 25, 2009 27.95 28.50 27.21 27.80 66,279,764 -0.17(-0.59%)
Feb 24, 2009 26.99 28.12 26.80 27.96 51,262,928 +1.26(+4.70%)
Feb 23, 2009 28.52 28.63 26.63 26.70 52,169,924 -1.31(-4.67%)
Feb 20, 2009 28.17 28.41 27.35 28.01 67,631,176 -0.74(-2.57%)
Feb 19, 2009 29.06 29.34 28.61 28.75 51,436,648 +0.01(+0.02%)
Feb 18, 2009 29.08 29.24 28.42 28.75 64,762,160 -0.17(-0.57%)
Feb 17, 2009 29.98 30.15 28.86 28.91 78,517,872 -2.15(-6.92%)
Feb 13, 2009 30.95 31.54 30.86 31.06 56,670,760 +0.07(+0.23%)
Feb 12, 2009 30.35 31.06 29.96 30.99 68,279,160 +0.05(+0.17%)
Feb 11, 2009 31.53 31.81 30.33 30.93 64,315,240 -0.36(-1.14%)
Feb 10, 2009 32.98 33.28 31.01 31.29 85,820,576 -1.53(-4.65%)
Feb 09, 2009 32.86 33.56 32.53 32.82 51,457,356 +0.12(+0.36%)
Feb 06, 2009 31.73 32.92 31.63 32.70 58,278,772 +0.59(+1.85%)
Feb 05, 2009 31.12 32.22 30.76 32.10 64,423,816 +0.77(+2.45%)
Feb 04, 2009 31.33 31.77 31.01 31.34 54,641,852 +0.29(+0.94%)
Feb 03, 2009 30.68 31.25 30.39 31.05 47,388,084 +0.53(+1.73%)
Feb 02, 2009 30.37 30.80 30.15 30.52 46,278,220 -0.50(-1.60%)
Jan 30, 2009 31.98 32.16 30.79 31.01 0 -0.44(-1.39%)
Jan 29, 2009 31.93 32.14 31.30 31.45 66,130,352 -1.15(-3.53%)
Jan 28, 2009 32.29 32.85 31.74 32.60 59,458,004 +0.87(+2.73%)
Jan 27, 2009 31.53 32.02 31.17 31.73 58,754,756 +0.05(+0.17%)
Jan 26, 2009 31.33 32.49 31.18 31.68 65,293,364 +0.58(+1.85%)
Jan 23, 2009 29.50 31.53 29.32 31.11 66,912,132 +0.88(+2.91%)
Jan 22, 2009 30.37 30.86 29.59 30.23 81,044,096 -0.85(-2.74%)
Jan 21, 2009 29.53 31.17 29.37 31.08 64,124,312 +1.96(+6.72%)
Jan 20, 2009 30.23 30.97 29.06 29.12 67,957,144 -1.64(-5.33%)
Jan 16, 2009 31.07 31.31 30.03 30.76 0 +0.24(+0.80%)
Jan 15, 2009 30.09 30.58 29.08 30.52 66,728,796 +0.38(+1.25%)
Jan 14, 2009 31.15 31.18 29.85 30.14 61,435,944 -1.51(-4.78%)
Jan 13, 2009 30.93 31.81 30.86 31.66 70,750,248 +0.77(+2.50%)
Jan 12, 2009 31.71 31.77 30.72 30.88 52,104,512 -1.27(-3.95%)
Jan 09, 2009 33.25 33.29 32.03 32.15 60,448,952 -1.12(-3.36%)
Jan 08, 2009 32.67 33.32 32.49 33.27 50,336,664 +0.42(+1.29%)
Jan 07, 2009 33.78 33.78 32.52 32.85 59,325,332 -1.45(-4.24%)
Jan 06, 2009 34.44 35.16 34.09 34.30 73,186,672 +0.37(+1.09%)
Jan 05, 2009 33.08 34.50 33.00 33.93 72,079,440 +0.78(+2.35%)
Jan 02, 2009 31.86 33.49 31.78 33.15 0 +1.57(+4.98%)
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.