Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.73 30.08 29.07 29.55 37,188,416 -0.18(-0.60%)
Jun 29, 2009 29.64 30.01 29.56 29.73 22,459,964 +0.28(+0.94%)
Jun 26, 2009 29.56 29.67 29.32 29.45 20,017,166 -0.20(-0.66%)
Jun 25, 2009 29.16 29.78 29.12 29.65 43,442,036 +0.61(+2.10%)
Jun 24, 2009 29.13 29.54 28.85 29.04 29,306,000 +0.12(+0.40%)
Jun 23, 2009 28.91 29.19 28.48 28.92 41,162,956 +0.17(+0.60%)
Jun 22, 2009 29.80 29.80 28.69 28.75 52,221,228 -1.51(-5.00%)
Jun 19, 2009 30.90 30.97 30.02 30.26 40,372,636 -0.30(-1.00%)
Jun 18, 2009 30.63 31.00 30.39 30.57 37,691,536 -0.12(-0.38%)
Jun 17, 2009 30.96 31.02 30.27 30.68 59,393,240 -0.51(-1.63%)
Jun 16, 2009 32.15 32.28 31.10 31.19 38,307,700 -0.68(-2.13%)
Jun 15, 2009 32.18 32.20 31.45 31.87 31,728,350 -0.87(-2.65%)
Jun 12, 2009 32.69 32.74 32.31 32.74 32,613,756 -0.32(-0.96%)
Jun 11, 2009 32.51 33.54 32.46 33.06 40,766,100 +0.65(+2.00%)
Jun 10, 2009 32.67 32.76 31.88 32.41 40,953,232 +0.29(+0.90%)
Jun 09, 2009 32.16 32.40 31.78 32.12 24,179,656 +0.31(+0.98%)
Jun 08, 2009 31.68 32.06 31.20 31.81 29,960,076 -0.07(-0.23%)
Jun 05, 2009 32.49 35.31 31.49 31.88 37,943,832 -0.26(-0.82%)
Jun 04, 2009 31.81 32.23 31.52 32.15 50,766,384 +0.71(+2.26%)
Jun 03, 2009 32.69 32.29 30.97 31.44 46,170,428 -1.26(-3.85%)
Jun 02, 2009 32.62 32.93 32.45 32.69 33,105,080 -0.09(-0.27%)
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.