Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.89 33.89 33.04 33.48 40,877,508 -0.22(-0.65%)
Sep 29, 2009 33.77 33.94 33.43 33.70 28,292,292 -0.07(-0.22%)
Sep 28, 2009 33.28 33.91 33.22 33.78 22,645,794 +0.52(+1.55%)
Sep 25, 2009 33.19 33.60 32.99 33.26 32,372,982 -0.04(-0.13%)
Sep 24, 2009 33.85 33.88 33.04 33.30 36,948,216 -0.48(-1.43%)
Sep 23, 2009 34.53 34.61 33.77 33.79 54,731,608 -0.72(-2.09%)
Sep 22, 2009 34.52 34.63 34.26 34.51 21,798,690 +0.53(+1.57%)
Sep 21, 2009 33.70 34.09 33.52 33.97 25,066,924 -0.29(-0.85%)
Sep 18, 2009 34.60 34.63 33.97 34.27 29,574,926 -0.27(-0.79%)
Sep 17, 2009 34.67 34.95 34.29 34.54 27,970,190 +0.35(+1.04%)
Sep 16, 2009 34.12 34.73 34.07 34.19 36,851,912 +0.32(+0.94%)
Sep 15, 2009 33.70 33.96 33.40 33.87 29,768,228 +0.34(+1.00%)
Sep 14, 2009 32.91 33.55 32.79 33.53 25,142,562 +0.25(+0.75%)
Sep 11, 2009 33.35 33.73 33.01 33.29 34,103,284 +0.13(+0.39%)
Sep 10, 2009 32.75 33.22 32.51 33.16 28,166,668 +0.57(+1.73%)
Sep 09, 2009 32.60 32.92 32.37 32.59 21,127,814 +0.07(+0.23%)
Sep 08, 2009 32.29 33.84 32.18 32.52 30,774,308 +0.87(+2.75%)
Sep 04, 2009 31.15 31.74 31.12 31.65 19,039,448 +0.43(+1.39%)
Sep 03, 2009 31.24 31.36 31.01 31.21 15,193,372 +0.22(+0.70%)
Sep 02, 2009 31.05 31.42 30.99 30.99 23,118,516 -0.23(-0.74%)
Sep 01, 2009 31.68 32.10 31.15 31.22 32,957,874 -0.55(-1.74%)
Aug 31, 2009 31.89 31.99 31.57 31.78 21,437,570 -0.63(-1.94%)
Aug 28, 2009 32.71 32.76 32.19 32.40 16,986,052 -0.29(-0.89%)
Aug 27, 2009 32.38 32.70 31.75 32.70 29,652,382 +0.12(+0.38%)
Aug 26, 2009 32.17 32.65 32.03 32.57 26,196,752 +0.15(+0.46%)
Aug 25, 2009 33.03 33.20 32.31 32.42 34,230,228 -0.50(-1.53%)
Aug 24, 2009 32.81 33.17 32.80 32.93 30,727,332 +0.42(+1.28%)
Aug 21, 2009 31.99 32.63 31.98 32.51 35,415,068 +0.89(+2.83%)
Aug 20, 2009 31.35 31.70 31.34 31.61 16,145,359 +0.27(+0.85%)
Aug 19, 2009 30.47 31.59 30.37 31.35 33,143,102 +0.57(+1.86%)
Aug 18, 2009 30.55 30.91 30.42 30.78 20,805,404 +0.33(+1.08%)
Aug 17, 2009 30.73 30.80 30.27 30.45 30,169,428 -1.04(-3.31%)
Aug 14, 2009 31.96 31.99 31.14 31.49 26,633,776 -0.47(-1.48%)
Aug 13, 2009 31.83 32.00 31.40 31.96 27,074,362 +0.39(+1.22%)
Aug 12, 2009 31.17 31.86 31.16 31.58 25,120,264 +0.34(+1.07%)
Aug 11, 2009 31.59 31.66 31.11 31.24 33,293,432 -0.46(-1.45%)
Aug 10, 2009 31.48 31.89 31.40 31.70 22,631,002 +0.14(+0.43%)
Aug 07, 2009 31.98 32.05 31.40 31.57 30,003,856 -0.04(-0.12%)
Aug 06, 2009 31.98 31.98 31.35 31.60 26,897,110 -0.26(-0.82%)
Aug 05, 2009 32.17 32.17 31.67 31.86 26,071,878 -0.15(-0.47%)
Aug 04, 2009 32.08 32.35 31.85 32.01 23,218,214 -0.23(-0.71%)
Aug 03, 2009 31.98 32.47 31.93 32.24 33,798,580 +0.81(+2.57%)
Jul 31, 2009 30.98 31.58 30.76 31.43 28,849,074 +0.29(+0.92%)
Jul 30, 2009 30.99 31.46 30.74 31.15 33,305,864 +0.45(+1.46%)
Jul 29, 2009 30.92 30.94 30.33 30.70 35,839,580 -0.73(-2.31%)
Jul 28, 2009 31.20 31.66 30.81 31.43 30,862,270 -0.41(-1.29%)
Jul 27, 2009 31.73 32.09 31.53 31.84 21,261,276 +0.05(+0.16%)
Jul 24, 2009 31.33 31.84 31.21 31.79 24,909,280 +0.33(+1.05%)
Jul 23, 2009 30.55 31.58 30.47 31.46 34,995,644 +0.87(+2.84%)
Jul 22, 2009 30.41 30.97 30.34 30.59 34,717,676 -0.28(-0.91%)
Jul 21, 2009 30.94 31.06 30.37 30.87 29,522,476 +0.27(+0.87%)
Jul 20, 2009 30.48 30.71 30.09 30.60 31,595,868 +0.52(+1.71%)
Jul 17, 2009 29.89 30.25 29.63 30.09 30,428,918 +0.17(+0.58%)
Jul 16, 2009 29.39 30.09 29.24 29.91 25,894,368 +0.36(+1.22%)
Jul 15, 2009 29.08 29.66 29.07 29.55 48,183,432 +1.01(+3.55%)
Jul 14, 2009 28.48 28.67 28.17 28.54 44,090,816 +0.38(+1.35%)
Jul 13, 2009 27.49 28.20 27.44 28.16 36,141,948 +0.42(+1.52%)
Jul 10, 2009 27.50 27.81 27.31 27.74 40,562,100 -0.20(-0.71%)
Jul 09, 2009 27.94 28.34 27.70 27.94 39,507,364 +0.29(+1.03%)
Jul 08, 2009 27.57 27.96 27.11 27.65 55,359,424 +0.01(+0.02%)
Jul 07, 2009 28.32 28.35 27.57 27.65 34,749,112 -0.73(-2.56%)
Jul 06, 2009 28.02 28.38 27.67 28.37 51,001,720 -0.29(-1.02%)
Jul 02, 2009 29.35 29.35 28.65 28.67 38,620,856 -1.20(-4.01%)
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.