Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.32 -2.31 (-2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.10 34.38 33.86 34.14 107,144 -0.17(-0.51%)
Aug 30, 2010 34.65 34.81 34.29 34.31 14,544,789 -0.41(-1.17%)
Aug 27, 2010 34.72 34.78 33.54 34.72 29,578,154 +0.60(+1.77%)
Aug 26, 2010 34.11 34.45 33.65 34.11 16,481,634 -0.03(-0.09%)
Aug 25, 2010 34.06 34.25 33.60 34.14 3,001,787 -0.11(-0.31%)
Aug 24, 2010 34.32 34.71 34.13 34.25 22,126,312 -0.54(-1.55%)
Aug 23, 2010 34.84 35.13 34.76 34.79 12,269,775 +0.01(+0.04%)
Aug 20, 2010 35.02 35.04 34.50 34.78 18,646,396 -0.43(-1.23%)
Aug 19, 2010 35.62 35.68 35.01 35.21 6,105 -0.58(-1.62%)
Aug 18, 2010 36.04 36.07 35.46 35.79 27,690 -0.35(-0.96%)
Aug 17, 2010 35.90 36.32 35.73 36.14 7,976 +0.59(+1.67%)
Aug 16, 2010 35.36 35.64 35.15 35.54 14,987,536 -0.01(-0.02%)
Aug 13, 2010 35.55 35.88 35.44 35.55 13,670,926 -0.07(-0.21%)
Aug 12, 2010 35.30 35.89 35.25 35.62 22,908,182 -0.19(-0.54%)
Aug 11, 2010 36.24 36.30 35.70 35.82 70,632 -0.91(-2.49%)
Aug 10, 2010 36.74 37.10 36.55 36.73 3,601 -0.50(-1.34%)
Aug 09, 2010 37.25 37.36 37.00 37.23 10,076,171 +0.15(+0.41%)
Aug 06, 2010 37.08 37.26 36.54 37.08 27,190,556 -0.45(-1.19%)
Aug 05, 2010 37.15 37.52 36.98 37.52 13,327,353 +0.12(+0.32%)
Aug 04, 2010 37.21 37.49 37.03 37.40 36,435 +0.29(+0.77%)
Aug 03, 2010 36.98 37.35 36.81 37.11 8,555 -0.01(-0.04%)
Aug 02, 2010 36.55 37.24 36.50 37.13 41,388,168 +1.25(+3.49%)
Jul 30, 2010 35.88 36.06 35.47 35.88 17,732,912 -0.07(-0.20%)
Jul 29, 2010 36.14 36.46 35.60 35.95 34,532 +0.05(+0.15%)
Jul 28, 2010 35.89 36.16 35.78 35.90 2,701 -0.08(-0.22%)
Jul 27, 2010 36.31 36.37 35.66 35.98 58,248 -0.17(-0.48%)
Jul 26, 2010 35.86 36.21 35.75 36.15 17,916,298 +0.31(+0.87%)
Jul 23, 2010 35.60 35.84 35.18 35.84 27,052,002 +0.16(+0.45%)
Jul 22, 2010 35.39 36.00 35.29 35.68 127,635 +0.77(+2.21%)
Jul 21, 2010 35.71 35.71 34.64 34.90 33,787,416 -0.58(-1.63%)
Jul 20, 2010 34.20 35.53 9.495 35.48 11,767 +0.79(+2.29%)
Jul 19, 2010 34.61 34.89 34.32 34.69 18,815,340 +0.22(+0.64%)
Jul 16, 2010 34.47 35.14 34.22 34.47 27,209,618 -0.39(-1.11%)
Jul 15, 2010 35.30 35.45 34.71 34.86 22,392,440 -0.49(-1.39%)
Jul 14, 2010 35.23 35.54 34.98 35.35 6,016 -0.04(-0.11%)
Jul 13, 2010 35.44 35.66 35.26 35.39 26,398 +0.42(+1.20%)
Jul 12, 2010 34.93 35.23 34.64 34.97 12,316,125 -0.09(-0.27%)
Jul 09, 2010 35.06 35.12 34.70 35.06 13,676,034 +0.18(+0.52%)
Jul 08, 2010 34.80 34.98 34.26 34.88 39,568 +0.49(+1.41%)
Jul 07, 2010 33.40 34.42 33.32 34.40 28,376,222 +1.17(+3.53%)
Jul 06, 2010 33.48 33.82 32.86 33.22 300 +0.32(+0.97%)
Jul 02, 2010 32.90 33.34 32.62 32.90 17,137,864 -0.08(-0.24%)
Jul 01, 2010 33.22 33.40 32.36 32.98 38,722,960 -0.16(-0.48%)
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%)
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.