Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.99 +1.74 (+2.07%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 48.34 48.91 47.27 48.05 22,869,676 -0.29(-0.60%)
Jun 29, 2009 48.20 48.80 48.07 48.34 13,812,153 +0.45(+0.94%)
Jun 26, 2009 48.06 48.24 47.68 47.89 12,309,910 -0.32(-0.66%)
Jun 25, 2009 47.42 48.43 47.36 48.21 26,715,450 +0.99(+2.10%)
Jun 24, 2009 47.37 48.04 46.91 47.22 18,022,244 +0.19(+0.40%)
Jun 23, 2009 47.01 47.46 46.31 47.03 25,313,888 +0.28(+0.60%)
Jun 22, 2009 48.45 48.45 46.66 46.75 32,114,368 -2.46(-5.00%)
Jun 19, 2009 50.24 50.36 48.82 49.21 24,827,868 -0.75(-1.50%)
Jun 18, 2009 50.07 50.66 49.67 49.96 23,061,226 -0.19(-0.38%)
Jun 17, 2009 50.60 50.70 49.47 50.15 36,339,216 -0.83(-1.63%)
Jun 16, 2009 52.55 52.76 50.83 50.98 23,438,220 -1.11(-2.13%)
Jun 15, 2009 52.59 52.62 51.41 52.09 19,412,704 -1.42(-2.65%)
Jun 12, 2009 53.43 53.51 52.80 53.51 19,954,432 -0.52(-0.96%)
Jun 11, 2009 53.14 54.82 53.05 54.03 24,942,370 +1.06(+2.00%)
Jun 10, 2009 53.40 53.55 52.11 52.97 25,056,864 +0.47(+0.90%)
Jun 09, 2009 52.57 52.96 51.94 52.50 14,794,104 +0.51(+0.98%)
Jun 08, 2009 51.77 52.40 50.99 51.99 18,330,802 -0.12(-0.23%)
Jun 05, 2009 53.10 57.70 51.46 52.11 23,215,590 -0.43(-0.82%)
Jun 04, 2009 51.99 52.67 51.52 52.54 31,060,954 +1.16(+2.26%)
Jun 03, 2009 53.44 52.77 50.62 51.38 28,248,960 -2.06(-3.85%)
Jun 02, 2009 53.31 53.81 53.03 53.44 20,255,044 -0.14(-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.