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 (%)
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%)
May 01, 2009 28.54 29.58 28.40 29.35 35,190,588 +0.92(+3.23%)
Apr 30, 2009 29.24 29.26 28.03 28.43 47,638,340 -0.48(-1.65%)
Apr 29, 2009 28.41 29.65 28.35 28.91 34,066,628 +0.78(+2.76%)
Apr 28, 2009 27.67 28.48 27.63 28.13 25,291,906 +0.06(+0.22%)
Apr 27, 2009 27.99 28.35 27.76 28.07 29,568,378 -0.54(-1.89%)
Apr 24, 2009 28.27 28.84 28.22 28.61 38,374,380 +0.81(+2.90%)
Apr 23, 2009 27.70 27.85 27.26 27.80 30,940,112 +0.51(+1.87%)
Apr 22, 2009 27.29 27.90 27.16 27.29 34,517,244 -0.33(-1.19%)
Apr 21, 2009 26.75 27.65 26.63 27.62 30,514,288 +0.57(+2.11%)
Apr 20, 2009 27.72 27.78 26.90 27.05 29,703,552 -1.38(-4.85%)
Apr 17, 2009 28.17 28.57 27.99 28.43 35,536,792 +0.33(+1.17%)
Apr 16, 2009 28.24 28.33 27.54 28.10 28,603,752 +0.13(+0.47%)
Apr 15, 2009 27.81 28.10 27.52 27.97 34,168,320 +0.04(+0.13%)
Apr 14, 2009 27.83 28.39 27.56 27.93 33,949,376 -0.07(-0.27%)
Apr 13, 2009 27.74 28.27 27.34 28.01 28,585,968 -0.31(-1.10%)
Apr 09, 2009 28.27 28.45 27.96 28.32 32,747,490 +0.81(+2.93%)
Apr 08, 2009 27.22 27.79 26.67 27.51 37,936,196 +0.35(+1.28%)
Apr 07, 2009 27.40 27.48 27.01 27.16 35,934,176 -0.84(-2.99%)
Apr 06, 2009 28.21 28.24 27.58 28.00 42,208,944 -0.58(-2.02%)
Apr 03, 2009 27.93 28.78 27.84 28.58 44,320,100 +0.55(+1.95%)
Apr 02, 2009 27.93 28.50 27.83 28.03 56,852,268 +1.11(+4.11%)
Apr 01, 2009 25.77 27.12 25.75 26.93 53,463,388 +0.56(+2.12%)
Mar 31, 2009 27.01 27.06 26.36 26.37 63,352,876 -0.23(-0.85%)
Mar 30, 2009 26.92 26.95 26.14 26.59 43,992,260 -1.87(-6.56%)
Mar 26, 2009 28.67 28.97 28.12 28.46 55,108,736 +0.24(+0.86%)
Mar 25, 2009 28.27 28.76 27.46 28.22 53,879,836 -0.14(-0.48%)
Mar 24, 2009 28.47 28.76 27.99 28.35 47,983,564 -0.55(-1.89%)
Mar 23, 2009 28.13 28.93 28.01 28.90 75,350,984 +2.20(+8.23%)
Mar 20, 2009 27.99 28.08 26.62 26.70 60,613,192 -1.23(-4.40%)
Mar 19, 2009 28.19 28.58 27.84 27.93 64,029,724 +0.66(+2.41%)
Mar 18, 2009 26.63 27.59 26.02 27.27 68,271,288 +0.27(+1.01%)
Mar 17, 2009 26.06 27.85 25.79 27.00 44,613,832 +0.90(+3.45%)
Mar 16, 2009 25.76 26.72 25.65 26.10 45,187,816 +0.33(+1.28%)
Mar 13, 2009 26.19 26.29 25.44 25.77 0 -0.24(-0.91%)
Mar 12, 2009 25.49 26.12 25.04 26.01 51,406,164 +0.76(+3.00%)
Mar 11, 2009 25.51 25.85 24.79 25.25 61,747,368 -0.11(-0.42%)
Mar 10, 2009 24.77 25.67 24.62 25.36 67,141,832 +1.22(+5.07%)
Mar 09, 2009 23.82 24.92 23.65 24.13 67,634,320 +0.04(+0.18%)
Mar 06, 2009 24.20 24.80 23.23 24.09 0 +0.30(+1.25%)
Mar 05, 2009 24.38 24.71 23.68 23.79 72,719,496 -1.14(-4.56%)
Mar 04, 2009 24.62 25.44 24.37 24.93 74,080,976 +1.25(+5.27%)
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.