Energy Select Sector SPDR (NY: XLE )

57.95 USD +0.54 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 43.49 43.57 42.44 42.46 39,341,929 -0.36(-0.85%)
Mar 30, 2009 43.35 43.39 42.09 42.82 27,319,047 -3.01(-6.56%)
Mar 26, 2009 46.17 46.65 45.29 45.83 34,222,342 +0.39(+0.86%)
Mar 25, 2009 45.53 46.31 44.22 45.44 33,459,202 -0.22(-0.48%)
Mar 24, 2009 45.85 46.32 45.07 45.66 29,797,637 -0.88(-1.89%)
Mar 23, 2009 45.30 46.58 45.11 46.54 46,792,710 +3.54(+8.23%)
Mar 20, 2009 45.08 45.22 42.86 43.00 37,640,590 -1.98(-4.40%)
Mar 19, 2009 45.40 46.02 44.83 44.98 39,762,248 +1.06(+2.41%)
Mar 18, 2009 42.89 44.43 41.90 43.92 42,396,245 +0.44(+1.01%)
Mar 17, 2009 41.96 44.85 41.53 43.48 27,705,044 +1.45(+3.45%)
Mar 16, 2009 41.48 43.03 41.31 42.03 28,061,483 +0.53(+1.28%)
Mar 13, 2009 42.17 42.34 40.96 41.50 0 -0.38(-0.91%)
Mar 12, 2009 41.05 42.06 40.33 41.88 31,923,059 +1.22(+3.00%)
Mar 11, 2009 41.08 41.63 39.92 40.66 38,344,910 -0.17(-0.42%)
Mar 10, 2009 39.88 41.33 39.65 40.83 41,694,858 +1.97(+5.07%)
Mar 09, 2009 38.35 40.13 38.09 38.86 42,000,693 +0.07(+0.18%)
Mar 06, 2009 38.97 39.93 37.40 38.79 0 +0.48(+1.25%)
Mar 05, 2009 39.26 39.79 38.14 38.31 45,158,567 -1.83(-4.56%)
Mar 04, 2009 39.64 40.97 39.25 40.14 46,004,044 +2.01(+5.27%)
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.