Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.53	31.75	31.19	31.62	36,347,960	+0.58(+1.87%)
May 28, 2009	30.31	31.33	30.02	31.04	42,342,416	+1.00(+3.32%)
May 27, 2009	30.50	30.90	30.00	30.04	34,112,152	-0.33(-1.09%)
May 26, 2009	29.55	30.46	29.15	30.37	43,976,792	+0.63(+2.12%)
May 22, 2009	29.92	30.26	29.67	29.74	22,306,984	+0.01(+0.04%)
May 21, 2009	30.18	30.20	29.39	29.73	41,823,520	-0.91(-2.96%)
May 20, 2009	30.97	31.52	30.55	30.63	36,365,972	+0.10(+0.34%)
May 19, 2009	30.44	30.84	30.24	30.53	26,900,768	+0.15(+0.48%)
May 18, 2009	29.82	30.42	29.80	30.38	27,747,198	+1.02(+3.46%)
May 15, 2009	29.86	30.14	29.12	29.37	49,118,712	-0.64(-2.14%)
May 14, 2009	29.69	30.29	29.42	30.01	29,402,232	+0.09(+0.29%)
May 13, 2009	30.52	30.66	29.70	29.93	49,145,308	-1.02(-3.31%)
May 12, 2009	31.15	31.21	30.29	30.95	38,352,220	+0.20(+0.64%)
May 11, 2009	31.20	31.26	30.48	30.75	29,976,258	-0.97(-3.05%)
May 08, 2009	30.89	32.03	30.87	31.72	46,155,864	+1.30(+4.26%)
May 07, 2009	31.52	31.58	30.01	30.42	38,395,684	-0.40(-1.29%)
May 06, 2009	30.21	31.00	30.10	30.82	35,697,340	+1.15(+3.88%)
May 05, 2009	29.96	30.06	29.20	29.67	29,266,828	-0.40(-1.34%)
May 04, 2009	30.03	30.11	29.83	30.07	46,035,100	+1.16(+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.