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 (%)
Jun 30, 2010 33.14 33.82 33.03 33.14 3,451 -0.15(-0.46%)
Jun 29, 2010 33.30 34.02 33.12 33.30 53,834 -1.68(-4.80%)
Jun 25, 2010 34.98 35.29 34.50 34.98 30,671,716 +0.10(+0.29%)
Jun 24, 2010 35.41 35.63 34.72 34.88 25,443,480 -0.75(-2.10%)
Jun 23, 2010 35.85 35.88 35.42 35.62 26,742,560 -0.27(-0.76%)
Jun 22, 2010 36.95 36.97 35.77 35.90 122,544 -1.08(-2.92%)
Jun 21, 2010 37.67 37.78 36.70 36.98 24,950,886 -0.08(-0.22%)
Jun 18, 2010 37.05 37.11 36.56 37.05 20,407,412 +0.23(+0.62%)
Jun 17, 2010 36.98 36.98 36.43 36.83 53,437 -0.04(-0.11%)
Jun 16, 2010 36.63 37.12 36.48 36.87 21,854,184 -0.03(-0.07%)
Jun 15, 2010 36.22 36.95 36.12 36.89 2,360 +1.05(+2.92%)
Jun 14, 2010 36.48 36.74 35.83 35.85 35,902,004 -0.19(-0.52%)
Jun 11, 2010 35.31 36.05 35.31 36.03 22,859,416 +0.22(+0.61%)
Jun 10, 2010 35.01 35.89 34.93 35.81 66,429 +1.71(+5.02%)
Jun 09, 2010 34.80 35.34 33.92 34.10 46,252,164 -0.36(-1.04%)
Jun 08, 2010 33.95 34.57 33.62 34.46 1,295 +0.56(+1.66%)
Jun 07, 2010 34.33 34.73 33.83 33.90 36,369,796 -0.30(-0.87%)
Jun 04, 2010 34.19 35.45 33.95 34.19 45,016,016 -1.25(-3.52%)
Jun 03, 2010 35.33 35.52 34.58 35.44 50,789,992 +0.47(+1.35%)
Jun 02, 2010 33.75 35.02 33.69 34.97 98,369 +1.45(+4.33%)
Jun 01, 2010 34.61 34.85 33.46 33.52 73,456 -1.67(-4.75%)
May 28, 2010 35.19 35.83 34.92 35.19 39,692,452 -0.68(-1.89%)
May 27, 2010 35.28 35.91 35.15 35.87 45,687,300 +1.46(+4.24%)
May 26, 2010 34.88 35.21 34.29 34.41 34,307 -0.07(-0.21%)
May 25, 2010 33.48 34.49 33.27 34.48 57,830 +0.08(+0.23%)
May 24, 2010 35.13 35.22 34.35 34.40 41,327,968 -0.80(-2.28%)
May 21, 2010 33.92 35.28 33.84 35.20 60,538,088 +0.60(+1.74%)
May 20, 2010 34.65 35.40 34.49 34.60 58,973 -1.62(-4.47%)
May 19, 2010 36.42 36.70 35.59 36.22 45,386,700 -0.42(-1.14%)
May 18, 2010 37.46 37.72 36.42 36.63 28,490 -0.29(-0.77%)
May 17, 2010 37.42 37.53 36.12 36.92 48,151,200 -0.38(-1.03%)
May 14, 2010 37.30 37.82 36.72 37.30 42,808,496 -0.76(-1.99%)
May 13, 2010 38.25 38.55 37.88 38.06 31,810,720 -0.06(-0.16%)
May 12, 2010 37.86 38.43 37.86 38.12 28,354,584 +0.34(+0.90%)
May 11, 2010 38.14 38.36 37.68 37.78 76,848 -0.25(-0.66%)
May 10, 2010 37.65 38.10 37.50 38.03 44,800,360 +1.56(+4.27%)
May 07, 2010 37.08 37.56 36.01 36.48 74,611,200 -0.71(-1.90%)
May 06, 2010 37.17 38.59 34.68 37.18 71,066,360 -1.02(-2.68%)
May 05, 2010 38.50 39.04 38.19 38.21 53,076,396 -0.91(-2.32%)
May 04, 2010 39.66 39.69 38.70 39.12 22,126 -1.07(-2.67%)
May 03, 2010 39.91 40.51 39.46 40.19 25,161,168 +0.45(+1.14%)
Apr 30, 2010 40.33 40.35 39.49 39.74 34,548,248 -0.50(-1.24%)
Apr 29, 2010 40.40 40.72 39.96 40.24 43,509,528 +0.05(+0.12%)
Apr 28, 2010 40.06 40.30 39.65 40.19 34,817,856 +0.40(+1.02%)
Apr 27, 2010 40.76 41.07 39.69 39.79 40,389 -1.26(-3.07%)
Apr 26, 2010 41.26 41.32 40.98 41.05 26,035,836 -0.14(-0.34%)
Apr 23, 2010 40.23 41.19 40.18 41.19 39,215,468 +0.97(+2.41%)
Apr 22, 2010 39.78 40.22 39.48 40.22 29,221,026 +0.10(+0.25%)
Apr 21, 2010 40.17 40.42 39.83 40.12 9,544 -0.04(-0.10%)
Apr 20, 2010 39.69 40.30 39.65 40.16 27,813 +0.77(+1.95%)
Apr 19, 2010 38.98 39.40 38.86 39.39 31,883,740 +0.05(+0.13%)
Apr 16, 2010 39.79 39.96 39.08 39.33 55,276,080 -0.68(-1.69%)
Apr 15, 2010 39.97 40.16 39.85 40.01 21,026,394 -0.01(-0.02%)
Apr 14, 2010 39.84 40.05 39.49 40.02 21,988,838 +0.38(+0.95%)
Apr 13, 2010 39.73 39.82 39.22 39.64 20,888,104 -0.14(-0.35%)
Apr 12, 2010 39.65 40.05 39.64 39.78 22,663,320 +0.09(+0.23%)
Apr 09, 2010 39.53 39.75 39.47 39.69 26,365,350 +0.42(+1.06%)
Apr 08, 2010 38.84 39.39 38.65 39.27 29,337,682 +0.14(+0.36%)
Apr 07, 2010 39.43 39.45 38.90 39.13 29,451,662 -0.39(-0.99%)
Apr 06, 2010 39.47 39.65 39.31 39.52 20,406,148 +0.07(+0.17%)
Apr 05, 2010 39.07 39.59 38.94 39.45 26,315,678 +0.62(+1.61%)
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.