Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.11 +0.38 (+0.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.96 31.87 29.60 31.13 79,257,848 +0.57(+1.86%)
Oct 30, 2008 29.91 30.65 28.68 30.56 87,042,672 +1.53(+5.28%)
Oct 29, 2008 28.75 30.56 28.52 29.02 105,365,984 +0.51(+1.78%)
Oct 28, 2008 26.32 28.52 24.86 28.52 103,972,768 +3.66(+14.74%)
Oct 27, 2008 26.16 27.54 24.70 24.85 76,953,944 -1.58(-5.98%)
Oct 24, 2008 24.99 27.57 24.95 26.43 89,694,864 -1.53(-5.48%)
Oct 23, 2008 26.96 28.35 25.62 27.97 144,184,288 +1.32(+4.95%)
Oct 22, 2008 28.46 28.46 25.68 26.65 102,548,032 -3.15(-10.57%)
Oct 21, 2008 30.15 30.92 29.00 29.79 72,487,056 -1.21(-3.91%)
Oct 20, 2008 28.90 31.01 28.84 31.01 74,314,232 +3.19(+11.45%)
Oct 17, 2008 26.97 30.07 26.41 27.82 104,580,224 +0.60(+2.20%)
Oct 16, 2008 26.51 27.90 24.38 27.22 127,841,872 +1.06(+4.05%)
Oct 15, 2008 29.19 29.58 25.41 26.16 98,723,272 -4.55(-14.81%)
Oct 14, 2008 31.93 34.49 29.30 30.71 103,580,024 -0.18(-0.59%)
Oct 13, 2008 27.46 31.27 26.90 30.89 83,369,712 +4.61(+17.53%)
Oct 10, 2008 26.03 27.70 23.52 26.28 154,208,800 -1.63(-5.84%)
Oct 09, 2008 32.25 32.72 27.91 27.91 91,256,968 -3.58(-11.37%)
Oct 08, 2008 30.47 33.09 29.77 31.49 115,362,248 -0.04(-0.12%)
Oct 07, 2008 34.24 34.69 31.21 31.53 79,309,112 -1.75(-5.26%)
Oct 06, 2008 33.77 33.87 30.87 33.28 114,841,912 -1.85(-5.28%)
Oct 03, 2008 35.43 42.34 34.81 35.13 0 -0.35(-0.97%)
Oct 02, 2008 37.12 37.19 34.89 35.47 77,607,792 -2.23(-5.91%)
Oct 01, 2008 37.97 38.41 36.33 37.70 76,977,648 -0.76(-1.97%)
Sep 30, 2008 37.50 38.93 37.20 38.46 54,825,072 +1.78(+4.85%)
Sep 29, 2008 39.96 39.96 35.81 36.68 72,967,552 -4.32(-10.53%)
Sep 26, 2008 40.93 41.48 39.98 41.00 0 -0.99(-2.37%)
Sep 25, 2008 41.13 42.36 41.12 41.99 45,774,484 +0.79(+1.91%)
Sep 24, 2008 41.60 41.80 40.95 41.20 48,854,904 +0.12(+0.28%)
Sep 23, 2008 42.49 43.06 41.00 41.09 53,161,592 -1.49(-3.50%)
Sep 22, 2008 43.21 43.95 42.40 42.58 56,582,544 -0.57(-1.32%)
Sep 19, 2008 43.21 47.30 41.43 43.15 0 +2.97(+7.39%)
Sep 18, 2008 40.43 40.83 38.40 40.18 104,794,352 -0.51(-1.25%)
Sep 17, 2008 39.49 40.80 38.49 40.68 110,010,296 +0.74(+1.84%)
Sep 16, 2008 37.42 39.95 36.86 39.95 101,398,504 +1.30(+3.37%)
Sep 15, 2008 39.61 40.57 38.44 38.64 90,201,048 -2.96(-7.12%)
Sep 12, 2008 40.30 41.64 40.29 41.61 88,435,304 +1.26(+3.11%)
Sep 11, 2008 39.24 40.41 38.45 40.35 86,082,960 +0.78(+1.98%)
Sep 10, 2008 38.71 40.01 38.46 39.57 100,025,640 +1.21(+3.16%)
Sep 09, 2008 40.63 40.64 38.23 38.35 107,747,344 -2.57(-6.28%)
Sep 08, 2008 42.29 42.43 40.58 40.93 83,189,784 -0.37(-0.91%)
Sep 05, 2008 41.70 41.73 40.33 41.30 0 -0.26(-0.62%)
Sep 04, 2008 42.44 42.86 40.96 41.56 89,537,248 -0.88(-2.06%)
Sep 03, 2008 42.39 43.19 41.81 42.43 83,124,472 -0.22(-0.51%)
Sep 02, 2008 43.52 43.58 42.65 42.65 83,591,408 -2.41(-5.35%)
Aug 29, 2008 45.82 45.86 44.88 45.06 37,081,936 -0.34(-0.74%)
Aug 28, 2008 46.33 46.42 44.73 45.40 47,083,164 -0.59(-1.29%)
Aug 27, 2008 45.92 46.27 45.63 45.99 39,854,012 +0.73(+1.61%)
Aug 26, 2008 44.94 45.63 44.74 45.26 44,656,432 +0.72(+1.63%)
Aug 25, 2008 45.16 45.48 44.29 44.53 37,096,132 -0.51(-1.13%)
Aug 22, 2008 45.68 45.77 44.64 45.04 41,373,828 -1.03(-2.24%)
Aug 21, 2008 45.55 46.30 45.22 46.07 54,957,344 +1.20(+2.68%)
Aug 20, 2008 44.20 45.12 43.68 44.87 77,414,568 +1.23(+2.82%)
Aug 19, 2008 42.20 43.76 42.17 43.64 73,284,352 +1.42(+3.37%)
Aug 18, 2008 43.44 43.51 41.26 42.22 53,129,132 -0.52(-1.21%)
Aug 15, 2008 43.36 43.38 42.35 42.74 0 -0.85(-1.95%)
Aug 14, 2008 44.06 44.28 43.07 43.59 59,930,400 -0.78(-1.76%)
Aug 13, 2008 42.72 44.37 42.72 44.37 73,105,024 +1.66(+3.89%)
Aug 12, 2008 43.21 43.36 42.63 42.71 51,405,372 -0.12(-0.28%)
Aug 11, 2008 43.27 43.47 42.05 42.83 55,293,320 -0.14(-0.34%)
Aug 08, 2008 43.03 43.27 42.08 42.97 62,367,868 -0.61(-1.40%)
Aug 07, 2008 44.52 44.65 43.38 43.58 55,835,956 -0.46(-1.04%)
Aug 06, 2008 43.15 44.13 43.03 44.04 63,826,168 +0.92(+2.14%)
Aug 05, 2008 42.52 43.33 42.15 43.12 72,738,728 +0.27(+0.62%)
Aug 04, 2008 44.97 45.00 42.43 42.85 79,817,176 -2.11(-4.70%)
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.