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 (%)
Jan 30, 2009 30.04 30.21 28.93 29.14 0 -0.41(-1.39%)
Jan 29, 2009 30.00 30.20 29.40 29.55 70,390,304 -1.08(-3.53%)
Jan 28, 2009 30.34 30.86 29.82 30.63 63,288,140 +0.81(+2.73%)
Jan 27, 2009 29.62 30.08 29.28 29.81 62,539,592 +0.05(+0.17%)
Jan 26, 2009 29.44 30.52 29.29 29.76 69,499,400 +0.54(+1.85%)
Jan 23, 2009 27.72 29.62 27.54 29.22 71,222,448 +0.83(+2.91%)
Jan 22, 2009 28.53 28.99 27.80 28.40 86,264,752 -0.80(-2.74%)
Jan 21, 2009 27.75 29.28 27.59 29.20 68,255,040 +1.84(+6.72%)
Jan 20, 2009 28.40 29.10 27.30 27.36 72,334,776 -1.54(-5.33%)
Jan 16, 2009 29.19 29.42 28.21 28.90 0 +0.23(+0.80%)
Jan 15, 2009 28.27 28.73 27.32 28.67 71,027,304 +0.35(+1.25%)
Jan 14, 2009 29.26 29.29 28.04 28.32 65,393,492 -1.42(-4.78%)
Jan 13, 2009 29.06 29.89 28.99 29.74 75,307,800 +0.73(+2.50%)
Jan 12, 2009 29.79 29.85 28.86 29.01 55,460,956 -1.19(-3.95%)
Jan 09, 2009 31.24 31.27 30.09 30.21 64,342,924 -1.05(-3.36%)
Jan 08, 2009 30.69 31.30 30.53 31.25 53,579,228 +0.40(+1.29%)
Jan 07, 2009 31.73 31.73 30.55 30.86 63,146,924 -1.37(-4.24%)
Jan 06, 2009 32.36 33.03 32.02 32.22 77,901,176 +0.35(+1.09%)
Jan 05, 2009 31.07 32.41 31.00 31.88 76,722,624 +0.73(+2.35%)
Jan 02, 2009 29.93 31.47 29.86 31.14 0 +1.48(+4.98%)
Jan 01, 2009 29.27 30.06 29.03 29.66 0 +0.00(+0.00%)
Dec 31, 2008 29.27 30.06 29.03 29.66 37,703,512 +0.31(+1.06%)
Dec 30, 2008 28.73 29.40 28.48 29.35 26,496,632 +0.70(+2.43%)
Dec 29, 2008 28.72 28.86 28.29 28.66 23,601,602 +0.61(+2.19%)
Dec 26, 2008 27.91 28.22 27.67 28.04 9,311,991 +0.37(+1.35%)
Dec 24, 2008 27.55 27.79 27.34 27.67 10,209,745 -0.11(-0.38%)
Dec 23, 2008 27.91 28.25 27.42 27.78 45,086,388 +0.06(+0.22%)
Dec 22, 2008 28.75 28.85 27.27 27.72 51,213,264 -0.85(-2.98%)
Dec 19, 2008 28.66 29.45 28.47 28.57 70,434,080 -0.19(-0.67%)
Dec 18, 2008 30.43 30.52 28.44 28.76 80,384,488 -1.78(-5.82%)
Dec 17, 2008 30.67 31.39 30.38 30.53 66,599,212 -0.20(-0.65%)
Dec 16, 2008 30.29 31.00 29.93 30.73 65,890,656 +0.93(+3.10%)
Dec 15, 2008 30.58 30.85 29.28 29.81 57,389,140 -0.17(-0.58%)
Dec 12, 2008 29.20 30.26 28.91 29.98 65,579,144 -0.30(-0.98%)
Dec 11, 2008 30.67 31.54 29.92 30.28 66,046,300 -0.14(-0.47%)
Dec 10, 2008 29.49 30.66 29.48 30.42 66,765,468 +1.50(+5.17%)
Dec 09, 2008 28.58 29.73 28.42 28.93 69,248,760 +0.29(+1.00%)
Dec 08, 2008 28.53 29.30 28.27 28.64 79,208,192 +1.22(+4.44%)
Dec 05, 2008 26.31 27.47 25.17 27.42 84,534,160 +0.56(+2.08%)
Dec 04, 2008 28.37 28.73 26.33 26.86 79,071,232 -2.00(-6.93%)
Dec 03, 2008 27.94 28.96 27.69 28.86 77,292,728 +0.02(+0.06%)
Dec 02, 2008 28.62 28.94 27.78 28.85 60,874,448 +0.94(+3.38%)
Dec 01, 2008 29.96 29.96 27.87 27.90 60,004,240 -3.32(-10.64%)
Nov 28, 2008 31.34 31.42 30.54 31.22 25,740,816 -0.51(-1.60%)
Nov 26, 2008 29.71 31.95 29.47 31.73 63,385,496 +1.68(+5.60%)
Nov 25, 2008 29.94 30.34 29.06 30.05 75,038,904 +0.47(+1.60%)
Nov 24, 2008 28.33 30.47 27.83 29.58 89,364,456 +1.99(+7.23%)
Nov 21, 2008 25.63 27.91 25.16 27.58 121,363,048 +2.77(+11.16%)
Nov 20, 2008 27.51 27.75 24.73 24.82 106,476,000 -3.50(-12.37%)
Nov 19, 2008 29.79 30.35 28.21 28.32 79,134,552 -1.55(-5.18%)
Nov 18, 2008 29.24 30.12 28.52 29.86 84,386,072 +0.81(+2.80%)
Nov 17, 2008 29.37 30.40 28.98 29.05 71,825,432 -0.61(-2.07%)
Nov 14, 2008 30.12 31.36 29.11 29.66 89,534,232 -1.29(-4.15%)
Nov 13, 2008 28.16 31.05 26.71 30.95 103,048,128 +3.25(+11.75%)
Nov 12, 2008 29.31 29.52 27.63 27.70 63,711,176 -2.47(-8.19%)
Nov 11, 2008 30.35 30.78 29.50 30.17 59,347,720 -0.89(-2.88%)
Nov 10, 2008 31.87 32.24 30.45 31.06 65,518,976 +0.11(+0.34%)
Nov 07, 2008 29.95 31.01 29.70 30.96 54,063,976 +1.46(+4.95%)
Nov 06, 2008 31.14 31.43 29.19 29.50 84,169,872 -1.96(-6.22%)
Nov 05, 2008 32.07 33.10 31.30 31.45 68,666,704 -1.52(-4.61%)
Nov 04, 2008 31.65 33.10 31.63 32.97 54,669,216 +1.90(+6.11%)
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.