Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.98 31.58 30.76 31.43 28,849,074 +0.29(+0.92%)
Jul 30, 2009 30.99 31.46 30.74 31.15 33,305,864 +0.45(+1.46%)
Jul 29, 2009 30.92 30.94 30.33 30.70 35,839,580 -0.73(-2.31%)
Jul 28, 2009 31.20 31.66 30.81 31.43 30,862,270 -0.41(-1.29%)
Jul 27, 2009 31.73 32.09 31.53 31.84 21,261,276 +0.05(+0.16%)
Jul 24, 2009 31.33 31.84 31.21 31.79 24,909,280 +0.33(+1.05%)
Jul 23, 2009 30.55 31.58 30.47 31.46 34,995,644 +0.87(+2.84%)
Jul 22, 2009 30.41 30.97 30.34 30.59 34,717,676 -0.28(-0.91%)
Jul 21, 2009 30.94 31.06 30.37 30.87 29,522,476 +0.27(+0.87%)
Jul 20, 2009 30.48 30.71 30.09 30.60 31,595,868 +0.52(+1.71%)
Jul 17, 2009 29.89 30.25 29.63 30.09 30,428,918 +0.17(+0.58%)
Jul 16, 2009 29.39 30.09 29.24 29.91 25,894,368 +0.36(+1.22%)
Jul 15, 2009 29.08 29.66 29.07 29.55 48,183,432 +1.01(+3.55%)
Jul 14, 2009 28.48 28.67 28.17 28.54 44,090,816 +0.38(+1.35%)
Jul 13, 2009 27.49 28.20 27.44 28.16 36,141,948 +0.42(+1.52%)
Jul 10, 2009 27.50 27.81 27.31 27.74 40,562,100 -0.20(-0.71%)
Jul 09, 2009 27.94 28.34 27.70 27.94 39,507,364 +0.29(+1.03%)
Jul 08, 2009 27.57 27.96 27.11 27.65 55,359,424 +0.01(+0.02%)
Jul 07, 2009 28.32 28.35 27.57 27.65 34,749,112 -0.73(-2.56%)
Jul 06, 2009 28.02 28.38 27.67 28.37 51,001,720 -0.29(-1.02%)
Jul 02, 2009 29.35 29.35 28.65 28.67 38,620,856 -1.20(-4.01%)
Jul 01, 2009 30.17 30.50 29.81 29.86 32,225,130 +0.02(+0.08%)
Jun 30, 2009 30.02 30.37 29.35 29.84 36,827,372 -0.18(-0.60%)
Jun 29, 2009 29.93 30.30 29.85 30.02 22,241,910 +0.28(+0.94%)
Jun 26, 2009 29.85 29.96 29.61 29.74 19,822,826 -0.20(-0.66%)
Jun 25, 2009 29.45 30.07 29.41 29.94 43,020,276 +0.61(+2.10%)
Jun 24, 2009 29.42 29.83 29.13 29.32 29,021,480 +0.12(+0.40%)
Jun 23, 2009 29.19 29.47 28.76 29.21 40,763,320 +0.17(+0.60%)
Jun 22, 2009 30.09 30.09 28.98 29.03 51,714,232 -1.53(-5.00%)
Jun 19, 2009 31.20 31.27 30.32 30.56 39,980,676 -0.47(-1.50%)
Jun 18, 2009 31.09 31.46 30.84 31.02 37,135,828 -0.12(-0.38%)
Jun 17, 2009 31.42 31.48 30.72 31.14 58,517,564 -0.52(-1.63%)
Jun 16, 2009 32.63 32.76 31.57 31.66 37,742,904 -0.69(-2.13%)
Jun 15, 2009 32.66 32.68 31.93 32.35 31,260,558 -0.88(-2.65%)
Jun 12, 2009 33.18 33.23 32.79 33.23 32,132,910 -0.32(-0.96%)
Jun 11, 2009 33.00 34.04 32.94 33.55 40,165,060 +0.66(+2.00%)
Jun 10, 2009 33.16 33.25 32.36 32.89 40,349,432 +0.29(+0.90%)
Jun 09, 2009 32.65 32.89 32.25 32.60 23,823,160 +0.32(+0.98%)
Jun 08, 2009 32.15 32.54 31.66 32.29 29,518,356 -0.07(-0.23%)
Jun 05, 2009 32.97 35.83 31.96 32.36 37,384,400 -0.27(-0.82%)
Jun 04, 2009 32.29 32.71 31.99 32.63 50,017,904 +0.72(+2.26%)
Jun 03, 2009 33.18 32.77 31.43 31.91 45,489,708 -1.28(-3.85%)
Jun 02, 2009 33.11 33.42 32.93 33.18 32,616,990 -0.09(-0.27%)
Jun 01, 2009 32.71 33.50 32.65 33.27 47,863,176 +1.18(+3.68%)
May 29, 2009 32.01 32.22 31.65 32.09 35,812,060 +0.59(+1.87%)
May 28, 2009 30.76 31.80 30.47 31.50 41,718,132 +1.01(+3.32%)
May 27, 2009 30.96 31.36 30.45 30.49 33,609,216 -0.34(-1.09%)
May 26, 2009 29.99 30.91 29.59 30.83 43,328,416 +0.64(+2.12%)
May 22, 2009 30.37 30.71 30.12 30.19 21,978,098 +0.01(+0.04%)
May 21, 2009 30.63 30.65 29.83 30.17 41,206,888 -0.92(-2.96%)
May 20, 2009 31.43 31.99 31.01 31.09 35,829,808 +0.11(+0.34%)
May 19, 2009 30.89 31.30 30.70 30.99 26,504,154 +0.15(+0.48%)
May 18, 2009 30.27 30.88 30.24 30.84 27,338,102 +1.03(+3.46%)
May 15, 2009 30.31 30.59 29.55 29.81 48,394,524 -0.65(-2.14%)
May 14, 2009 30.14 30.75 29.86 30.46 28,968,736 +0.09(+0.29%)
May 13, 2009 30.98 31.12 30.14 30.37 48,420,728 -1.04(-3.31%)
May 12, 2009 31.62 31.68 30.75 31.41 37,786,772 +0.20(+0.64%)
May 11, 2009 31.67 31.73 30.93 31.21 29,534,298 -0.98(-3.05%)
May 08, 2009 31.35 32.51 31.34 32.19 45,475,360 +1.32(+4.26%)
May 07, 2009 31.99 32.05 30.46 30.88 37,829,592 -0.40(-1.29%)
May 06, 2009 30.66 31.46 30.55 31.28 35,171,032 +1.17(+3.88%)
May 05, 2009 30.40 30.51 29.63 30.11 28,835,328 -0.41(-1.34%)
May 04, 2009 30.48 30.56 30.27 30.52 45,356,376 +1.17(+4.00%)
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.