Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.12 +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 (%)
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%)
May 01, 2009 28.12 29.14 27.99 28.92 35,717,192 +0.91(+3.23%)
Apr 30, 2009 28.81 28.82 27.62 28.01 48,351,212 -0.47(-1.65%)
Apr 29, 2009 27.99 29.22 27.93 28.48 34,576,408 +0.76(+2.76%)
Apr 28, 2009 27.26 28.06 27.23 27.72 25,670,382 +0.06(+0.22%)
Apr 27, 2009 27.58 27.94 27.36 27.66 30,010,848 -0.53(-1.89%)
Apr 24, 2009 27.85 28.41 27.80 28.19 38,948,624 +0.80(+2.90%)
Apr 23, 2009 27.29 27.43 26.85 27.39 31,403,108 +0.50(+1.87%)
Apr 22, 2009 26.88 27.48 26.76 26.89 35,033,772 -0.32(-1.19%)
Apr 21, 2009 26.35 27.25 26.24 27.21 30,970,910 +0.56(+2.11%)
Apr 20, 2009 27.31 27.37 26.50 26.65 30,148,044 -1.36(-4.85%)
Apr 17, 2009 27.75 28.15 27.58 28.01 36,068,572 +0.32(+1.17%)
Apr 16, 2009 27.82 27.91 27.13 27.69 29,031,786 +0.13(+0.47%)
Apr 15, 2009 27.40 27.69 27.11 27.56 34,679,624 +0.04(+0.13%)
Apr 14, 2009 27.42 27.97 27.15 27.52 34,457,404 -0.07(-0.27%)
Apr 13, 2009 27.33 27.85 26.93 27.59 29,013,736 -0.31(-1.10%)
Apr 09, 2009 27.85 28.03 27.55 27.90 33,237,532 +0.80(+2.93%)
Apr 08, 2009 26.82 27.38 26.28 27.10 38,503,884 +0.34(+1.28%)
Apr 07, 2009 27.00 27.07 26.62 26.76 36,471,904 -0.83(-2.99%)
Apr 06, 2009 27.79 27.83 27.18 27.59 42,840,572 -0.57(-2.02%)
Apr 03, 2009 27.51 28.35 27.43 28.16 44,983,316 +0.54(+1.95%)
Apr 02, 2009 27.52 28.08 27.42 27.62 57,703,020 +1.09(+4.11%)
Apr 01, 2009 25.39 26.72 25.37 26.53 54,263,428 +0.55(+2.12%)
Mar 31, 2009 26.61 26.66 25.97 25.98 64,300,904 -0.22(-0.85%)
Mar 30, 2009 26.52 26.55 25.75 26.20 44,650,572 -1.84(-6.56%)
Mar 26, 2009 28.25 28.54 27.71 28.04 55,933,396 +0.24(+0.86%)
Mar 25, 2009 27.86 28.33 27.06 27.80 54,686,108 -0.13(-0.48%)
Mar 24, 2009 28.05 28.34 27.58 27.94 48,701,604 -0.54(-1.89%)
Mar 23, 2009 27.72 28.50 27.60 28.48 76,478,552 +2.17(+8.23%)
Mar 20, 2009 27.58 27.67 26.22 26.31 61,520,224 -1.07(-3.91%)
Mar 19, 2009 27.64 28.01 27.29 27.38 65,321,884 +0.65(+2.41%)
Mar 18, 2009 26.11 27.05 25.50 26.73 69,649,048 +0.27(+1.01%)
Mar 17, 2009 25.54 27.30 25.28 26.47 45,514,172 +0.88(+3.45%)
Mar 16, 2009 25.25 26.19 25.15 25.58 46,099,732 +0.32(+1.28%)
Mar 13, 2009 25.67 25.77 24.93 25.26 0 -0.23(-0.91%)
Mar 12, 2009 24.99 25.60 24.55 25.49 52,443,576 +0.74(+3.00%)
Mar 11, 2009 25.01 25.34 24.30 24.75 62,993,468 -0.10(-0.42%)
Mar 10, 2009 24.28 25.16 24.14 24.85 68,496,800 +1.20(+5.07%)
Mar 09, 2009 23.34 24.43 23.19 23.65 68,999,224 +0.04(+0.18%)
Mar 06, 2009 23.72 24.31 22.77 23.61 0 +0.29(+1.25%)
Mar 05, 2009 23.90 24.22 23.22 23.32 74,187,024 -1.11(-4.56%)
Mar 04, 2009 24.13 24.94 23.89 24.43 75,575,984 +1.22(+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.