Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.23 +0.49 (+0.56%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 30.56 30.64 29.78 30.45 26,396,516 -0.50(-1.60%)
Nov 26, 2008 28.98 31.16 28.73 30.94 65,000,124 +1.64(+5.60%)
Nov 25, 2008 29.19 29.58 28.34 29.30 76,950,384 +0.46(+1.60%)
Nov 24, 2008 27.63 29.72 27.14 28.84 91,640,848 +1.94(+7.23%)
Nov 21, 2008 25.00 27.21 24.54 26.90 124,454,552 +2.70(+11.16%)
Nov 20, 2008 26.83 27.06 24.11 24.20 109,188,280 -3.42(-12.37%)
Nov 19, 2008 29.05 29.60 27.51 27.61 81,150,360 -1.51(-5.18%)
Nov 18, 2008 28.51 29.37 27.81 29.12 86,535,648 +0.79(+2.80%)
Nov 17, 2008 28.64 29.65 28.26 28.33 73,655,048 -0.60(-2.07%)
Nov 14, 2008 29.37 30.58 28.39 28.93 91,814,952 -1.25(-4.15%)
Nov 13, 2008 27.46 30.28 26.05 30.18 105,673,088 +3.17(+11.75%)
Nov 12, 2008 28.58 28.79 26.94 27.01 65,334,104 -2.41(-8.19%)
Nov 11, 2008 29.60 30.01 28.76 29.42 60,859,496 -0.87(-2.88%)
Nov 10, 2008 31.08 31.44 29.69 30.29 67,187,952 +0.10(+0.34%)
Nov 07, 2008 29.21 30.24 28.96 30.19 55,441,156 +1.42(+4.95%)
Nov 06, 2008 30.37 30.65 28.46 28.76 86,313,944 -1.91(-6.22%)
Nov 05, 2008 31.28 32.28 30.53 30.67 70,415,856 -1.48(-4.61%)
Nov 04, 2008 30.86 32.28 30.85 32.16 56,061,816 +1.85(+6.11%)
Nov 03, 2008 30.64 31.03 29.61 30.30 51,239,964 -0.82(-2.65%)
Oct 31, 2008 29.96 31.87 29.60 31.13 79,257,848 +0.57(+1.86%)
Oct 30, 2008 29.91 30.65 28.68 30.56 87,042,672 +1.53(+5.28%)
Oct 29, 2008 28.75 30.56 28.52 29.02 105,365,984 +0.51(+1.78%)
Oct 28, 2008 26.32 28.52 24.86 28.52 103,972,768 +3.66(+14.74%)
Oct 27, 2008 26.16 27.54 24.70 24.85 76,953,944 -1.58(-5.98%)
Oct 24, 2008 24.99 27.57 24.95 26.43 89,694,864 -1.53(-5.48%)
Oct 23, 2008 26.96 28.35 25.62 27.97 144,184,288 +1.32(+4.95%)
Oct 22, 2008 28.46 28.46 25.68 26.65 102,548,032 -3.15(-10.57%)
Oct 21, 2008 30.15 30.92 29.00 29.79 72,487,056 -1.21(-3.91%)
Oct 20, 2008 28.90 31.01 28.84 31.01 74,314,232 +3.19(+11.45%)
Oct 17, 2008 26.97 30.07 26.41 27.82 104,580,224 +0.60(+2.20%)
Oct 16, 2008 26.51 27.90 24.38 27.22 127,841,872 +1.06(+4.05%)
Oct 15, 2008 29.19 29.58 25.41 26.16 98,723,272 -4.55(-14.81%)
Oct 14, 2008 31.93 34.49 29.30 30.71 103,580,024 -0.18(-0.59%)
Oct 13, 2008 27.46 31.27 26.90 30.89 83,369,712 +4.61(+17.53%)
Oct 10, 2008 26.03 27.70 23.52 26.28 154,208,800 -1.63(-5.84%)
Oct 09, 2008 32.25 32.72 27.91 27.91 91,256,968 -3.58(-11.37%)
Oct 08, 2008 30.47 33.09 29.77 31.49 115,362,248 -0.04(-0.12%)
Oct 07, 2008 34.24 34.69 31.21 31.53 79,309,112 -1.75(-5.26%)
Oct 06, 2008 33.77 33.87 30.87 33.28 114,841,912 -1.85(-5.28%)
Oct 03, 2008 35.43 42.34 34.81 35.13 0 -0.35(-0.97%)
Oct 02, 2008 37.12 37.19 34.89 35.47 77,607,792 -2.23(-5.91%)
Oct 01, 2008 37.97 38.41 36.33 37.70 76,977,648 -0.76(-1.97%)
Sep 30, 2008 37.50 38.93 37.20 38.46 54,825,072 +1.78(+4.85%)
Sep 29, 2008 39.96 39.96 35.81 36.68 72,967,552 -4.32(-10.53%)
Sep 26, 2008 40.93 41.48 39.98 41.00 0 -0.99(-2.37%)
Sep 25, 2008 41.13 42.36 41.12 41.99 45,774,484 +0.79(+1.91%)
Sep 24, 2008 41.60 41.80 40.95 41.20 48,854,904 +0.12(+0.28%)
Sep 23, 2008 42.49 43.06 41.00 41.09 53,161,592 -1.49(-3.50%)
Sep 22, 2008 43.21 43.95 42.40 42.58 56,582,544 -0.57(-1.32%)
Sep 19, 2008 43.21 47.30 41.43 43.15 0 +2.97(+7.39%)
Sep 18, 2008 40.43 40.83 38.40 40.18 104,794,352 -0.51(-1.25%)
Sep 17, 2008 39.49 40.80 38.49 40.68 110,010,296 +0.74(+1.84%)
Sep 16, 2008 37.42 39.95 36.86 39.95 101,398,504 +1.30(+3.37%)
Sep 15, 2008 39.61 40.57 38.44 38.64 90,201,048 -2.96(-7.12%)
Sep 12, 2008 40.30 41.64 40.29 41.61 88,435,304 +1.26(+3.11%)
Sep 11, 2008 39.24 40.41 38.45 40.35 86,082,960 +0.78(+1.98%)
Sep 10, 2008 38.71 40.01 38.46 39.57 100,025,640 +1.21(+3.16%)
Sep 09, 2008 40.63 40.64 38.23 38.35 107,747,344 -2.57(-6.28%)
Sep 08, 2008 42.29 42.43 40.58 40.93 83,189,784 -0.37(-0.91%)
Sep 05, 2008 41.70 41.73 40.33 41.30 0 -0.26(-0.62%)
Sep 04, 2008 42.44 42.86 40.96 41.56 89,537,248 -0.88(-2.06%)
Sep 03, 2008 42.39 43.19 41.81 42.43 83,124,472 -0.22(-0.51%)
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.