Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.95 32.33 31.24 31.76 34,598,612 -0.19(-0.60%)
Jun 29, 2009 31.86 32.26 31.77 31.95 20,895,852 +0.30(+0.94%)
Jun 26, 2009 31.77 31.89 31.52 31.66 18,623,168 -0.21(-0.66%)
Jun 25, 2009 31.34 32.01 31.30 31.87 40,416,732 +0.65(+2.10%)
Jun 24, 2009 31.31 31.75 31.01 31.21 27,265,128 +0.13(+0.40%)
Jun 23, 2009 31.07 31.37 30.61 31.09 38,296,364 +0.19(+0.60%)
Jun 22, 2009 32.03 32.03 30.84 30.90 48,584,536 -1.63(-5.00%)
Jun 19, 2009 33.21 33.29 32.27 32.53 37,561,084 -0.50(-1.50%)
Jun 18, 2009 33.10 33.49 32.83 33.02 34,888,404 -0.13(-0.38%)
Jun 17, 2009 33.45 33.51 32.70 33.15 54,976,140 -0.55(-1.63%)
Jun 16, 2009 34.74 34.87 33.60 33.70 35,458,740 -0.73(-2.13%)
Jun 15, 2009 34.76 34.78 33.98 34.43 29,368,700 -0.94(-2.65%)
Jun 12, 2009 35.32 35.37 34.90 35.37 30,188,258 -0.34(-0.96%)
Jun 11, 2009 35.13 36.24 35.07 35.71 37,734,308 +0.70(+2.00%)
Jun 10, 2009 35.30 35.40 34.44 35.01 37,907,524 +0.31(+0.90%)
Jun 09, 2009 34.75 35.01 34.33 34.70 22,381,406 +0.34(+0.98%)
Jun 08, 2009 34.22 34.64 33.70 34.37 27,731,934 -0.08(-0.23%)
Jun 05, 2009 35.10 38.14 34.02 34.44 35,121,932 -0.28(-0.82%)
Jun 04, 2009 34.37 34.81 34.05 34.73 46,990,868 +0.77(+2.26%)
Jun 03, 2009 35.32 34.88 33.46 33.96 42,736,716 -1.36(-3.85%)
Jun 02, 2009 35.24 35.57 35.05 35.32 30,643,042 -0.10(-0.27%)
Jun 01, 2009 34.82 35.66 34.75 35.42 44,966,540 +1.26(+3.68%)
May 29, 2009 34.07 34.30 33.69 34.16 33,644,748 +0.63(+1.87%)
May 28, 2009 32.75 33.85 32.43 33.53 39,193,392 +1.08(+3.32%)
May 27, 2009 32.95 33.38 32.41 32.46 31,575,218 -0.36(-1.09%)
May 26, 2009 31.92 32.90 31.50 32.81 40,706,224 +0.68(+2.12%)
May 22, 2009 32.32 32.69 32.06 32.13 20,648,006 +0.01(+0.04%)
May 21, 2009 32.60 32.63 31.75 32.12 38,713,088 -0.98(-2.96%)
May 20, 2009 33.45 34.05 33.00 33.10 33,661,420 +0.11(+0.34%)
May 19, 2009 32.88 33.32 32.67 32.98 24,900,148 +0.16(+0.48%)
May 18, 2009 32.22 32.86 32.19 32.83 25,683,628 +1.10(+3.46%)
May 15, 2009 32.26 32.56 31.46 31.73 45,465,736 -0.69(-2.14%)
May 14, 2009 32.08 32.73 31.79 32.42 27,215,576 +0.09(+0.29%)
May 13, 2009 32.97 33.12 32.08 32.33 45,490,352 -1.11(-3.31%)
May 12, 2009 33.66 33.72 32.73 33.43 35,499,952 +0.21(+0.64%)
May 11, 2009 33.71 33.77 32.92 33.22 27,746,912 -1.04(-3.05%)
May 08, 2009 33.37 34.60 33.35 34.27 42,723,232 +1.40(+4.26%)
May 07, 2009 34.05 34.11 32.42 32.86 35,540,180 -0.43(-1.29%)
May 06, 2009 32.63 33.49 32.51 33.29 33,042,516 +1.24(+3.88%)
May 05, 2009 32.36 32.47 31.54 32.05 27,090,242 -0.44(-1.34%)
May 04, 2009 32.44 32.53 32.22 32.49 42,611,452 +1.25(+4.00%)
May 01, 2009 30.38 31.48 30.23 31.24 33,060,888 +0.98(+3.23%)
Apr 30, 2009 31.13 31.14 29.84 30.26 44,755,312 -0.51(-1.65%)
Apr 29, 2009 30.24 31.56 30.17 30.77 32,004,948 +0.83(+2.76%)
Apr 28, 2009 29.45 30.31 29.41 29.94 23,761,266 +0.07(+0.22%)
Apr 27, 2009 29.80 30.18 29.55 29.88 27,778,930 -0.58(-1.89%)
Apr 24, 2009 30.09 30.70 30.04 30.45 36,052,000 +0.86(+2.90%)
Apr 23, 2009 29.48 29.64 29.01 29.59 29,067,646 +0.54(+1.87%)
Apr 22, 2009 29.04 29.69 28.91 29.05 32,428,296 -0.35(-1.19%)
Apr 21, 2009 28.47 29.43 28.35 29.40 28,667,592 +0.61(+2.11%)
Apr 20, 2009 29.51 29.57 28.63 28.79 27,905,922 -1.47(-4.85%)
Apr 17, 2009 29.98 30.41 29.79 30.26 33,386,138 +0.35(+1.17%)
Apr 16, 2009 30.06 30.15 29.31 29.91 26,872,680 +0.14(+0.47%)
Apr 15, 2009 29.61 29.91 29.29 29.77 32,100,486 +0.04(+0.13%)
Apr 14, 2009 29.62 30.22 29.34 29.73 31,894,794 -0.08(-0.27%)
Apr 13, 2009 29.53 30.09 29.10 29.81 26,855,972 -0.33(-1.10%)
Apr 09, 2009 30.09 30.29 29.76 30.14 30,765,644 +0.86(+2.93%)
Apr 08, 2009 28.97 29.58 28.39 29.28 35,640,336 +0.37(+1.28%)
Apr 07, 2009 29.17 29.25 28.75 28.91 33,759,472 -0.89(-2.99%)
Apr 06, 2009 30.02 30.06 29.36 29.80 39,654,500 -0.61(-2.02%)
Apr 03, 2009 29.73 30.63 29.63 30.42 41,637,892 +0.58(+1.95%)
Apr 02, 2009 29.73 30.33 29.62 29.84 53,411,624 +1.18(+4.11%)
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.