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 (%)
Jun 30, 2009 30.02 30.37 29.35 29.84 36,827,372 -0.18(-0.60%)
Jun 29, 2009 29.93 30.30 29.85 30.02 22,241,910 +0.28(+0.94%)
Jun 26, 2009 29.85 29.96 29.61 29.74 19,822,826 -0.20(-0.66%)
Jun 25, 2009 29.45 30.07 29.41 29.94 43,020,276 +0.61(+2.10%)
Jun 24, 2009 29.42 29.83 29.13 29.32 29,021,480 +0.12(+0.40%)
Jun 23, 2009 29.19 29.47 28.76 29.21 40,763,320 +0.17(+0.60%)
Jun 22, 2009 30.09 30.09 28.98 29.03 51,714,232 -1.53(-5.00%)
Jun 19, 2009 31.20 31.27 30.32 30.56 39,980,676 -0.47(-1.50%)
Jun 18, 2009 31.09 31.46 30.84 31.02 37,135,828 -0.12(-0.38%)
Jun 17, 2009 31.42 31.48 30.72 31.14 58,517,564 -0.52(-1.63%)
Jun 16, 2009 32.63 32.76 31.57 31.66 37,742,904 -0.69(-2.13%)
Jun 15, 2009 32.66 32.68 31.93 32.35 31,260,558 -0.88(-2.65%)
Jun 12, 2009 33.18 33.23 32.79 33.23 32,132,910 -0.32(-0.96%)
Jun 11, 2009 33.00 34.04 32.94 33.55 40,165,060 +0.66(+2.00%)
Jun 10, 2009 33.16 33.25 32.36 32.89 40,349,432 +0.29(+0.90%)
Jun 09, 2009 32.65 32.89 32.25 32.60 23,823,160 +0.32(+0.98%)
Jun 08, 2009 32.15 32.54 31.66 32.29 29,518,356 -0.07(-0.23%)
Jun 05, 2009 32.97 35.83 31.96 32.36 37,384,400 -0.27(-0.82%)
Jun 04, 2009 32.29 32.71 31.99 32.63 50,017,904 +0.72(+2.26%)
Jun 03, 2009 33.18 32.77 31.43 31.91 45,489,708 -1.28(-3.85%)
Jun 02, 2009 33.11 33.42 32.93 33.18 32,616,990 -0.09(-0.27%)
Jun 01, 2009 32.71 33.50 32.65 33.27 47,863,176 +1.18(+3.68%)
May 29, 2009 32.01 32.22 31.65 32.09 35,812,060 +0.59(+1.87%)
May 28, 2009 30.76 31.80 30.47 31.50 41,718,132 +1.01(+3.32%)
May 27, 2009 30.96 31.36 30.45 30.49 33,609,216 -0.34(-1.09%)
May 26, 2009 29.99 30.91 29.59 30.83 43,328,416 +0.64(+2.12%)
May 22, 2009 30.37 30.71 30.12 30.19 21,978,098 +0.01(+0.04%)
May 21, 2009 30.63 30.65 29.83 30.17 41,206,888 -0.92(-2.96%)
May 20, 2009 31.43 31.99 31.01 31.09 35,829,808 +0.11(+0.34%)
May 19, 2009 30.89 31.30 30.70 30.99 26,504,154 +0.15(+0.48%)
May 18, 2009 30.27 30.88 30.24 30.84 27,338,102 +1.03(+3.46%)
May 15, 2009 30.31 30.59 29.55 29.81 48,394,524 -0.65(-2.14%)
May 14, 2009 30.14 30.75 29.86 30.46 28,968,736 +0.09(+0.29%)
May 13, 2009 30.98 31.12 30.14 30.37 48,420,728 -1.04(-3.31%)
May 12, 2009 31.62 31.68 30.75 31.41 37,786,772 +0.20(+0.64%)
May 11, 2009 31.67 31.73 30.93 31.21 29,534,298 -0.98(-3.05%)
May 08, 2009 31.35 32.51 31.34 32.19 45,475,360 +1.32(+4.26%)
May 07, 2009 31.99 32.05 30.46 30.88 37,829,592 -0.40(-1.29%)
May 06, 2009 30.66 31.46 30.55 31.28 35,171,032 +1.17(+3.88%)
May 05, 2009 30.40 30.51 29.63 30.11 28,835,328 -0.41(-1.34%)
May 04, 2009 30.48 30.56 30.27 30.52 45,356,376 +1.17(+4.00%)
May 01, 2009 28.54 29.58 28.40 29.35 35,190,588 +0.92(+3.23%)
Apr 30, 2009 29.24 29.26 28.03 28.43 47,638,340 -0.48(-1.65%)
Apr 29, 2009 28.41 29.65 28.35 28.91 34,066,628 +0.78(+2.76%)
Apr 28, 2009 27.67 28.48 27.63 28.13 25,291,906 +0.06(+0.22%)
Apr 27, 2009 27.99 28.35 27.76 28.07 29,568,378 -0.54(-1.89%)
Apr 24, 2009 28.27 28.84 28.22 28.61 38,374,380 +0.81(+2.90%)
Apr 23, 2009 27.70 27.85 27.26 27.80 30,940,112 +0.51(+1.87%)
Apr 22, 2009 27.29 27.90 27.16 27.29 34,517,244 -0.33(-1.19%)
Apr 21, 2009 26.75 27.65 26.63 27.62 30,514,288 +0.57(+2.11%)
Apr 20, 2009 27.72 27.78 26.90 27.05 29,703,552 -1.38(-4.85%)
Apr 17, 2009 28.17 28.57 27.99 28.43 35,536,792 +0.33(+1.17%)
Apr 16, 2009 28.24 28.33 27.54 28.10 28,603,752 +0.13(+0.47%)
Apr 15, 2009 27.81 28.10 27.52 27.97 34,168,320 +0.04(+0.13%)
Apr 14, 2009 27.83 28.39 27.56 27.93 33,949,376 -0.07(-0.27%)
Apr 13, 2009 27.74 28.27 27.34 28.01 28,585,968 -0.31(-1.10%)
Apr 09, 2009 28.27 28.45 27.96 28.32 32,747,490 +0.81(+2.93%)
Apr 08, 2009 27.22 27.79 26.67 27.51 37,936,196 +0.35(+1.28%)
Apr 07, 2009 27.40 27.48 27.01 27.16 35,934,176 -0.84(-2.99%)
Apr 06, 2009 28.21 28.24 27.58 28.00 42,208,944 -0.58(-2.02%)
Apr 03, 2009 27.93 28.78 27.84 28.58 44,320,100 +0.55(+1.95%)
Apr 02, 2009 27.93 28.50 27.83 28.03 56,852,268 +1.11(+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.