Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.38 40.08 39.26 39.76 30,400,522 -0.14(-0.35%)
Nov 29, 2010 39.43 39.98 39.07 39.90 23,241,226 +0.27(+0.67%)
Nov 26, 2010 39.72 39.97 39.53 39.63 10,393,759 -0.48(-1.21%)
Nov 24, 2010 39.67 40.11 40.11 40.11 35,727,312 +0.71(+1.80%)
Nov 23, 2010 39.61 39.63 39.04 39.40 35,540,576 -0.79(-1.96%)
Nov 22, 2010 40.09 40.21 39.40 40.19 28,616,582 -0.13(-0.31%)
Nov 19, 2010 39.86 40.33 39.57 40.31 17,919,914 +0.34(+0.84%)
Nov 18, 2010 39.50 40.11 39.50 39.98 25,320,368 +0.86(+2.20%)
Nov 17, 2010 38.86 39.37 38.75 39.12 26,527,354 +0.16(+0.41%)
Nov 16, 2010 39.30 39.31 38.65 38.96 37,443,828 -0.74(-1.87%)
Nov 15, 2010 40.15 40.17 39.69 39.70 16,931,318 -0.20(-0.51%)
Nov 12, 2010 40.05 40.24 39.55 39.90 28,193,888 -0.60(-1.47%)
Nov 11, 2010 39.87 40.50 39.85 40.50 28,468,794 +0.44(+1.10%)
Nov 10, 2010 39.67 40.07 39.26 40.06 28,057,276 +0.51(+1.29%)
Nov 09, 2010 39.81 40.11 39.31 39.55 31,656,248 -0.08(-0.19%)
Nov 08, 2010 39.27 39.67 39.25 39.62 18,910,228 +0.12(+0.31%)
Nov 05, 2010 39.27 39.50 39.15 39.50 23,170,790 +0.20(+0.50%)
Nov 04, 2010 38.65 39.32 38.65 39.31 30,471,786 +1.21(+3.18%)
Nov 03, 2010 38.14 38.17 37.52 38.10 35,852,592 +0.08(+0.21%)
Nov 02, 2010 37.88 38.19 37.75 38.01 16,129,355 +0.41(+1.10%)
Nov 01, 2010 37.93 38.15 37.45 37.60 18,966,348 +0.04(+0.12%)
Oct 29, 2010 37.33 37.59 37.25 37.56 14,766,184 +0.03(+0.07%)
Oct 28, 2010 37.86 37.96 37.39 37.53 18,283,952 -0.08(-0.22%)
Oct 27, 2010 37.43 37.65 37.05 37.61 20,357,346 -0.08(-0.22%)
Oct 25, 2010 37.89 38.22 37.63 37.70 17,907,912 +0.10(+0.27%)
Oct 22, 2010 37.54 37.72 37.42 37.59 10,345,362 +0.25(+0.66%)
Oct 21, 2010 37.47 37.77 36.94 37.35 21,168,000 -0.02(-0.05%)
Oct 20, 2010 37.02 37.60 36.88 37.37 19,919,680 +0.48(+1.29%)
Oct 19, 2010 37.25 37.32 36.58 36.89 30,418,150 -0.75(-1.99%)
Oct 18, 2010 37.44 37.92 37.33 37.64 17,266,242 +0.10(+0.27%)
Oct 15, 2010 37.65 37.70 37.13 37.54 23,795,720 +0.10(+0.27%)
Oct 14, 2010 37.37 37.70 37.13 37.44 18,143,364 -0.06(-0.15%)
Oct 13, 2010 37.27 37.68 37.19 37.49 23,170,678 +0.45(+1.22%)
Oct 12, 2010 36.94 37.21 36.54 37.04 26,283,652 -0.06(-0.15%)
Oct 11, 2010 37.02 37.29 36.96 37.10 12,691,301 +0.10(+0.27%)
Oct 08, 2010 37.00 37.14 36.43 37.00 24,983,218 +0.46(+1.25%)
Oct 07, 2010 36.88 36.92 36.27 36.54 283 -0.18(-0.50%)
Oct 06, 2010 36.40 36.84 36.39 36.73 22,248,560 +0.32(+0.89%)
Oct 05, 2010 35.95 36.54 35.88 36.40 25,291 +0.84(+2.35%)
Oct 04, 2010 35.84 36.07 35.30 35.57 23,266,254 -0.45(-1.25%)
Oct 01, 2010 36.02 36.10 35.67 36.02 31,562,430 +0.48(+1.34%)
Sep 30, 2010 35.54 35.98 35.19 35.54 36,528,808 +0.01(+0.04%)
Sep 29, 2010 35.10 35.69 35.03 35.53 13,468 +0.37(+1.06%)
Sep 28, 2010 34.94 35.28 34.58 35.15 48,381 +0.25(+0.71%)
Sep 27, 2010 35.13 35.25 34.91 34.91 17,188,638 -0.13(-0.38%)
Sep 24, 2010 34.68 35.21 34.53 35.04 38,853,952 +0.74(+2.16%)
Sep 23, 2010 34.21 34.59 34.12 34.30 157 -0.22(-0.62%)
Sep 22, 2010 34.70 35.10 34.49 34.51 25,468,542 -0.25(-0.73%)
Sep 21, 2010 34.79 34.98 34.47 34.77 963 +0.03(+0.07%)
Sep 20, 2010 34.27 34.88 34.12 34.74 30,639,852 +0.58(+1.69%)
Sep 17, 2010 34.16 34.49 34.05 34.16 22,639,410 -0.33(-0.96%)
Sep 15, 2010 34.33 34.50 34.14 34.50 22,362,960 -0.07(-0.20%)
Sep 14, 2010 34.62 34.85 34.42 34.56 52,252 -0.12(-0.35%)
Sep 13, 2010 34.71 34.75 34.44 34.68 14,437,664 +0.28(+0.81%)
Sep 10, 2010 34.26 34.48 34.19 34.41 12,035,257 +0.35(+1.04%)
Sep 09, 2010 34.40 34.46 33.93 34.05 12,398,193 +0.07(+0.20%)
Sep 08, 2010 33.73 34.15 33.71 33.98 60,491 +0.29(+0.86%)
Sep 07, 2010 33.95 33.98 33.59 33.69 24,291 -0.51(-1.49%)
Sep 03, 2010 34.10 34.36 33.92 34.20 21,001,724 +0.41(+1.21%)
Sep 02, 2010 33.56 33.86 33.37 33.79 36,828 +0.28(+0.83%)
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.