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 (%)
Oct 30, 2009 35.56 35.70 34.08 34.31 48,129,464 -1.35(-3.80%)
Oct 29, 2009 34.97 35.74 34.84 35.66 34,986,064 +0.93(+2.66%)
Oct 28, 2009 35.74 35.74 34.66 34.74 38,586,804 -1.19(-3.30%)
Oct 27, 2009 35.69 36.27 35.55 35.92 40,739,572 +0.32(+0.89%)
Oct 26, 2009 36.23 37.05 35.52 35.61 43,375,804 -0.60(-1.65%)
Oct 23, 2009 36.36 36.43 35.89 36.20 34,063,576 -0.71(-1.93%)
Oct 22, 2009 36.51 37.05 36.13 36.92 29,546,978 +0.14(+0.39%)
Oct 21, 2009 36.58 37.61 36.53 36.78 41,883,332 -0.10(-0.27%)
Oct 20, 2009 36.40 36.91 36.37 36.87 29,788,054 -0.24(-0.64%)
Oct 19, 2009 36.69 37.25 36.55 37.11 34,763,172 +0.48(+1.31%)
Oct 16, 2009 36.58 36.79 36.30 36.63 36,160,464 -0.11(-0.30%)
Oct 15, 2009 35.78 36.75 35.71 36.74 37,199,108 +0.75(+2.09%)
Oct 14, 2009 35.86 36.01 35.63 35.99 36,872,936 +0.59(+1.67%)
Oct 13, 2009 35.45 35.47 34.80 35.40 33,233,464 +0.06(+0.16%)
Oct 12, 2009 35.56 35.61 35.14 35.35 21,855,168 +0.47(+1.35%)
Oct 09, 2009 34.77 35.03 34.61 34.88 21,440,594 -0.03(-0.09%)
Oct 08, 2009 34.21 35.01 34.14 34.91 59,272,204 +0.88(+2.57%)
Oct 07, 2009 33.67 34.03 33.50 34.03 33,144,880 +0.26(+0.77%)
Oct 06, 2009 33.47 34.01 33.43 33.77 35,323,168 +0.78(+2.37%)
Oct 05, 2009 32.32 33.12 32.20 32.99 27,162,250 +0.71(+2.21%)
Oct 02, 2009 32.01 32.50 31.88 32.27 29,892,866 -0.17(-0.52%)
Oct 01, 2009 33.47 33.48 32.44 32.44 36,589,448 -1.04(-3.12%)
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%)
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.