Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.38 +0.98 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.98 31.58 30.76 31.43 28,849,074 +0.29(+0.92%)
Jul 30, 2009 30.99 31.46 30.74 31.15 33,305,864 +0.45(+1.46%)
Jul 29, 2009 30.92 30.94 30.33 30.70 35,839,580 -0.73(-2.31%)
Jul 28, 2009 31.20 31.66 30.81 31.43 30,862,270 -0.41(-1.29%)
Jul 27, 2009 31.73 32.09 31.53 31.84 21,261,276 +0.05(+0.16%)
Jul 24, 2009 31.33 31.84 31.21 31.79 24,909,280 +0.33(+1.05%)
Jul 23, 2009 30.55 31.58 30.47 31.46 34,995,644 +0.87(+2.84%)
Jul 22, 2009 30.41 30.97 30.34 30.59 34,717,676 -0.28(-0.91%)
Jul 21, 2009 30.94 31.06 30.37 30.87 29,522,476 +0.27(+0.87%)
Jul 20, 2009 30.48 30.71 30.09 30.60 31,595,868 +0.52(+1.71%)
Jul 17, 2009 29.89 30.25 29.63 30.09 30,428,918 +0.17(+0.58%)
Jul 16, 2009 29.39 30.09 29.24 29.91 25,894,368 +0.36(+1.22%)
Jul 15, 2009 29.08 29.66 29.07 29.55 48,183,432 +1.01(+3.55%)
Jul 14, 2009 28.48 28.67 28.17 28.54 44,090,816 +0.38(+1.35%)
Jul 13, 2009 27.49 28.20 27.44 28.16 36,141,948 +0.42(+1.52%)
Jul 10, 2009 27.50 27.81 27.31 27.74 40,562,100 -0.20(-0.71%)
Jul 09, 2009 27.94 28.34 27.70 27.94 39,507,364 +0.29(+1.03%)
Jul 08, 2009 27.57 27.96 27.11 27.65 55,359,424 +0.01(+0.02%)
Jul 07, 2009 28.32 28.35 27.57 27.65 34,749,112 -0.73(-2.56%)
Jul 06, 2009 28.02 28.38 27.67 28.37 51,001,720 -0.29(-1.02%)
Jul 02, 2009 29.35 29.35 28.65 28.67 38,620,856 -1.20(-4.01%)
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.