Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.69 29.47 28.46 29.08 38,464,392 +0.30(+1.06%)
Dec 30, 2008 28.17 28.82 27.92 28.77 27,031,350 +0.68(+2.43%)
Dec 29, 2008 28.15 28.29 27.73 28.09 24,077,898 +0.60(+2.19%)
Dec 26, 2008 27.36 27.67 27.12 27.49 9,499,913 +0.37(+1.35%)
Dec 24, 2008 27.00 27.24 26.80 27.12 10,415,784 -0.10(-0.38%)
Dec 23, 2008 27.36 27.69 26.88 27.23 45,996,264 +0.06(+0.22%)
Dec 22, 2008 28.18 28.28 26.73 27.17 52,246,780 -0.83(-2.98%)
Dec 19, 2008 28.09 28.87 27.91 28.00 71,855,488 -0.04(-0.15%)
Dec 18, 2008 29.67 29.76 27.73 28.04 82,432,136 -1.73(-5.82%)
Dec 17, 2008 29.91 30.61 29.62 29.78 68,295,704 -0.19(-0.65%)
Dec 16, 2008 29.54 30.23 29.19 29.97 67,569,096 +0.90(+3.10%)
Dec 15, 2008 29.82 30.08 28.55 29.07 58,851,024 -0.17(-0.58%)
Dec 12, 2008 28.47 29.51 28.20 29.24 67,249,648 -0.29(-0.98%)
Dec 11, 2008 29.91 30.75 29.18 29.53 67,728,712 -0.14(-0.47%)
Dec 10, 2008 28.76 29.90 28.75 29.67 68,466,192 +1.46(+5.17%)
Dec 09, 2008 27.87 28.99 27.72 28.21 71,012,744 +0.28(+1.00%)
Dec 08, 2008 27.83 28.57 27.57 27.93 81,225,880 +1.19(+4.44%)
Dec 05, 2008 25.65 26.78 24.54 26.74 86,687,512 +0.55(+2.08%)
Dec 04, 2008 27.67 28.02 25.68 26.20 81,085,424 -1.95(-6.93%)
Dec 03, 2008 27.25 28.24 27.00 28.15 79,261,624 +0.02(+0.06%)
Dec 02, 2008 27.91 28.23 27.09 28.13 62,425,112 +0.92(+3.38%)
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.