Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.08 +0.67 (+0.72%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.88 36.13 35.73 35.97 24,253,990 +0.16(+0.45%)
Mar 30, 2010 35.83 35.88 35.59 35.81 20,879,818 +0.06(+0.16%)
Mar 29, 2010 35.30 35.82 35.27 35.75 31,143,312 +0.68(+1.94%)
Mar 26, 2010 35.18 35.30 34.85 35.07 34,369,936 +0.01(+0.04%)
Mar 25, 2010 35.91 36.00 35.00 35.06 35,374,296 -0.60(-1.68%)
Mar 24, 2010 35.63 35.97 35.55 35.66 33,209,056 -0.21(-0.58%)
Mar 23, 2010 35.81 35.92 35.58 35.86 27,856,734 +0.14(+0.39%)
Mar 22, 2010 35.37 35.89 35.23 35.73 31,751,754 -0.09(-0.26%)
Mar 19, 2010 36.33 36.43 35.49 35.82 35,838,676 -0.31(-0.85%)
Mar 18, 2010 36.68 36.73 35.93 36.13 31,766,442 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,898,412 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,855,716 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,587,248 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.17 36.33 21,996,536 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.12 36.31 20,993,000 -0.06(-0.17%)
Mar 10, 2010 36.09 36.42 35.92 36.37 27,974,698 +0.32(+0.88%)
Mar 09, 2010 35.86 36.25 35.81 36.06 26,898,274 +0.00(+0.00%)
Mar 08, 2010 36.21 36.33 35.90 36.06 20,320,232 -0.06(-0.15%)
Mar 05, 2010 35.79 36.19 35.76 36.11 24,694,616 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,297,892 -0.19(-0.52%)
Mar 03, 2010 35.61 35.94 35.61 35.63 27,000,578 +0.16(+0.44%)
Mar 02, 2010 35.42 35.74 35.34 35.48 26,966,682 +0.29(+0.83%)
Mar 01, 2010 35.02 35.27 34.99 35.19 22,489,630 +0.32(+0.93%)
Feb 26, 2010 34.86 34.99 34.56 34.86 27,772,772 +0.08(+0.23%)
Feb 25, 2010 34.27 34.80 33.98 34.78 33,733,004 -0.01(-0.02%)
Feb 24, 2010 34.53 34.89 34.43 34.79 28,390,286 +0.24(+0.70%)
Feb 23, 2010 34.96 35.05 34.38 34.55 33,979,492 -0.58(-1.66%)
Feb 22, 2010 35.71 35.71 35.06 35.13 27,938,460 -0.49(-1.38%)
Feb 19, 2010 35.35 35.75 35.19 35.62 26,573,246 +0.14(+0.38%)
Feb 18, 2010 35.25 35.57 35.07 35.48 26,687,216 +0.20(+0.56%)
Feb 17, 2010 35.43 35.51 35.05 35.28 29,207,542 -0.05(-0.14%)
Feb 16, 2010 34.96 35.46 34.92 35.33 31,940,368 +0.81(+2.36%)
Feb 12, 2010 34.09 34.52 34.52 34.52 31,938,816 +0.01(+0.04%)
Feb 11, 2010 33.86 34.58 33.71 34.51 36,947,808 +0.58(+1.70%)
Feb 10, 2010 34.09 34.14 33.40 33.93 38,941,024 -0.14(-0.42%)
Feb 09, 2010 33.83 34.50 33.73 34.07 54,048,784 +0.43(+1.29%)
Feb 08, 2010 33.69 34.09 33.37 33.64 38,833,228 -0.04(-0.13%)
Feb 05, 2010 33.67 33.83 32.71 33.68 74,683,800 +0.01(+0.02%)
Feb 04, 2010 34.84 34.85 33.66 33.68 59,860,444 -1.44(-4.10%)
Feb 03, 2010 35.32 35.61 35.04 35.12 31,802,494 -0.30(-0.86%)
Feb 02, 2010 35.09 35.48 34.81 35.42 35,830,732 +0.76(+2.20%)
Feb 01, 2010 34.25 34.97 34.22 34.66 35,099,988 +0.81(+2.40%)
Jan 29, 2010 34.72 35.06 33.67 33.84 52,823,288 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,444,216 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.83 42,861,164 -0.14(-0.39%)
Jan 26, 2010 34.90 35.58 34.73 34.97 34,646,256 -0.22(-0.64%)
Jan 25, 2010 35.20 35.53 35.08 35.19 25,605,844 +0.23(+0.66%)
Jan 22, 2010 35.64 35.84 34.86 34.96 37,083,368 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.81 40,590,432 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,187,988 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.63 37.14 23,531,590 +0.34(+0.91%)
Jan 15, 2010 37.05 36.80 36.80 36.80 30,684,864 -0.30(-0.80%)
Jan 14, 2010 36.99 37.19 36.84 37.10 25,032,890 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 36.99 35,648,188 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.66 36.86 34,638,832 -0.54(-1.44%)
Jan 11, 2010 37.69 37.79 37.09 37.40 31,336,514 -0.05(-0.13%)
Jan 08, 2010 37.07 37.48 36.94 37.45 21,489,712 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.20 28,100,046 -0.06(-0.15%)
Jan 06, 2010 36.84 37.37 36.76 37.26 39,214,096 +0.44(+1.20%)
Jan 05, 2010 36.57 36.89 36.40 36.82 27,968,100 +0.30(+0.82%)
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.