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 (%)
Dec 31, 2008 31.16 32.00 30.90 31.58 35,421,732 +0.33(+1.06%)
Dec 30, 2008 30.58 31.30 30.31 31.25 24,893,082 +0.74(+2.43%)
Dec 29, 2008 30.57 30.72 30.12 30.51 22,173,256 +0.65(+2.19%)
Dec 26, 2008 29.71 30.04 29.45 29.85 8,748,439 +0.40(+1.35%)
Dec 24, 2008 29.32 29.58 29.10 29.45 9,591,861 -0.11(-0.38%)
Dec 23, 2008 29.71 30.07 29.19 29.57 42,357,804 +0.07(+0.22%)
Dec 22, 2008 30.60 30.71 29.03 29.50 48,113,888 -0.91(-2.98%)
Dec 19, 2008 30.51 31.34 30.31 30.41 66,171,476 -0.20(-0.67%)
Dec 18, 2008 32.39 32.49 30.27 30.61 75,519,696 -1.89(-5.82%)
Dec 17, 2008 32.65 33.41 32.34 32.50 62,568,692 -0.21(-0.65%)
Dec 16, 2008 32.24 33.00 31.86 32.71 61,903,016 +0.98(+3.10%)
Dec 15, 2008 32.55 32.84 31.17 31.73 53,916,008 -0.19(-0.58%)
Dec 12, 2008 31.08 32.21 30.78 31.91 61,610,356 -0.32(-0.98%)
Dec 11, 2008 32.65 33.57 31.85 32.23 62,049,244 -0.15(-0.47%)
Dec 10, 2008 31.39 32.64 31.38 32.38 62,724,888 +1.59(+5.17%)
Dec 09, 2008 30.43 31.64 30.25 30.79 65,057,892 +0.30(+1.00%)
Dec 08, 2008 30.37 31.19 30.09 30.49 74,414,592 +1.30(+4.44%)
Dec 05, 2008 28.00 29.24 26.79 29.19 79,418,232 +0.60(+2.08%)
Dec 04, 2008 30.20 30.58 28.03 28.59 74,285,920 -2.13(-6.93%)
Dec 03, 2008 29.75 30.82 29.47 30.72 72,615,048 +0.02(+0.06%)
Dec 02, 2008 30.47 30.81 29.57 30.70 57,190,384 +1.00(+3.38%)
Dec 01, 2008 31.89 31.89 29.67 29.70 56,372,844 -3.54(-10.64%)
Nov 28, 2008 33.35 33.45 32.51 33.24 24,183,006 -0.54(-1.60%)
Nov 26, 2008 31.63 34.01 31.36 33.78 59,549,468 +1.79(+5.60%)
Nov 25, 2008 31.87 32.29 30.93 31.99 70,497,624 +0.50(+1.60%)
Nov 24, 2008 30.15 32.44 29.63 31.48 83,956,208 +2.12(+7.23%)
Nov 21, 2008 27.29 29.71 26.78 29.36 114,018,280 +2.95(+11.16%)
Nov 20, 2008 29.28 29.53 26.32 26.41 100,032,176 -3.73(-12.37%)
Nov 19, 2008 31.71 32.31 30.03 30.14 74,345,408 -1.65(-5.18%)
Nov 18, 2008 31.12 32.06 30.35 31.79 79,279,104 +0.87(+2.80%)
Nov 17, 2008 31.26 32.36 30.85 30.92 67,478,624 -0.65(-2.07%)
Nov 14, 2008 32.06 33.38 30.99 31.58 84,115,704 -1.37(-4.15%)
Nov 13, 2008 29.98 33.05 28.43 32.94 96,811,752 +3.46(+11.75%)
Nov 12, 2008 31.20 31.42 29.41 29.48 59,855,440 -2.63(-8.19%)
Nov 11, 2008 32.31 32.76 31.40 32.11 55,756,056 -0.95(-2.88%)
Nov 10, 2008 33.92 34.31 32.41 33.06 61,553,832 +0.11(+0.34%)
Nov 07, 2008 31.88 33.00 31.61 32.95 50,792,076 +1.55(+4.95%)
Nov 06, 2008 33.15 33.45 31.07 31.40 79,075,992 -2.08(-6.22%)
Nov 05, 2008 34.14 35.23 33.32 33.48 64,511,060 -1.62(-4.61%)
Nov 04, 2008 33.68 35.23 33.67 35.10 51,360,688 +2.02(+6.12%)
Nov 03, 2008 33.45 33.87 32.32 33.08 46,943,180 -0.90(-2.65%)
Oct 31, 2008 32.71 34.79 32.31 33.98 72,611,592 +0.62(+1.86%)
Oct 30, 2008 32.65 33.46 31.30 33.35 79,743,608 +1.67(+5.28%)
Oct 29, 2008 31.38 33.35 31.13 31.68 96,530,408 +0.56(+1.78%)
Oct 28, 2008 28.73 31.13 27.14 31.13 95,254,016 +4.00(+14.74%)
Oct 27, 2008 28.56 30.06 26.96 27.13 70,500,888 -1.73(-5.98%)
Oct 24, 2008 27.28 30.09 27.23 28.85 82,173,400 -1.67(-5.48%)
Oct 23, 2008 29.43 30.94 27.97 30.52 132,093,552 +1.44(+4.95%)
Oct 22, 2008 31.07 31.07 28.03 29.08 93,948,752 -3.44(-10.57%)
Oct 21, 2008 32.90 33.75 31.66 32.52 66,408,572 -1.32(-3.91%)
Oct 20, 2008 31.55 33.84 31.48 33.84 68,082,528 +3.48(+11.45%)
Oct 17, 2008 29.43 32.82 28.83 30.37 95,810,528 +0.65(+2.20%)
Oct 16, 2008 28.94 30.46 26.61 29.71 117,121,552 +1.16(+4.05%)
Oct 15, 2008 31.86 32.28 27.74 28.56 90,444,728 -4.96(-14.81%)
Oct 14, 2008 34.85 37.64 31.98 33.52 94,894,208 -0.20(-0.59%)
Oct 13, 2008 29.97 34.13 29.36 33.72 76,378,656 +5.03(+17.53%)
Oct 10, 2008 28.42 30.23 25.67 28.69 141,277,440 -1.78(-5.84%)
Oct 09, 2008 35.20 35.71 30.47 30.47 83,604,512 -3.91(-11.37%)
Oct 08, 2008 33.26 36.12 32.49 34.37 105,688,424 -0.04(-0.12%)
Oct 07, 2008 37.37 37.86 34.07 34.41 72,658,560 -1.91(-5.26%)
Oct 06, 2008 36.86 36.97 33.70 36.32 105,211,712 -2.02(-5.28%)
Oct 03, 2008 38.67 46.21 38.00 38.34 0 -0.38(-0.97%)
Oct 02, 2008 40.52 40.60 38.09 38.72 71,099,904 -2.43(-5.91%)
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.