Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.65 +0.95 (+1.05%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.71 34.79 32.31 33.98 72,611,592 +0.62(+1.86%)
Oct 30, 2008 32.65 33.46 31.30 33.35 79,743,608 +1.67(+5.28%)
Oct 29, 2008 31.38 33.35 31.13 31.68 96,530,408 +0.56(+1.78%)
Oct 28, 2008 28.73 31.13 27.14 31.13 95,254,016 +4.00(+14.74%)
Oct 27, 2008 28.56 30.06 26.96 27.13 70,500,888 -1.73(-5.98%)
Oct 24, 2008 27.28 30.09 27.23 28.85 82,173,400 -1.67(-5.48%)
Oct 23, 2008 29.43 30.94 27.97 30.52 132,093,552 +1.44(+4.95%)
Oct 22, 2008 31.07 31.07 28.03 29.08 93,948,752 -3.44(-10.57%)
Oct 21, 2008 32.90 33.75 31.66 32.52 66,408,572 -1.32(-3.91%)
Oct 20, 2008 31.55 33.84 31.48 33.84 68,082,528 +3.48(+11.45%)
Oct 17, 2008 29.43 32.82 28.83 30.37 95,810,528 +0.65(+2.20%)
Oct 16, 2008 28.94 30.46 26.61 29.71 117,121,552 +1.16(+4.05%)
Oct 15, 2008 31.86 32.28 27.74 28.56 90,444,728 -4.96(-14.81%)
Oct 14, 2008 34.85 37.64 31.98 33.52 94,894,208 -0.20(-0.59%)
Oct 13, 2008 29.97 34.13 29.36 33.72 76,378,656 +5.03(+17.53%)
Oct 10, 2008 28.42 30.23 25.67 28.69 141,277,440 -1.78(-5.84%)
Oct 09, 2008 35.20 35.71 30.47 30.47 83,604,512 -3.91(-11.37%)
Oct 08, 2008 33.26 36.12 32.49 34.37 105,688,424 -0.04(-0.12%)
Oct 07, 2008 37.37 37.86 34.07 34.41 72,658,560 -1.91(-5.26%)
Oct 06, 2008 36.86 36.97 33.70 36.32 105,211,712 -2.02(-5.28%)
Oct 03, 2008 38.67 46.21 38.00 38.34 0 -0.38(-0.97%)
Oct 02, 2008 40.52 40.60 38.09 38.72 71,099,904 -2.43(-5.91%)
Oct 01, 2008 41.44 41.93 39.66 41.15 70,522,600 -0.83(-1.97%)
Sep 30, 2008 40.93 42.50 40.61 41.98 50,227,656 +1.94(+4.85%)
Sep 29, 2008 43.62 43.62 39.08 40.04 66,848,780 -4.71(-10.53%)
Sep 26, 2008 44.68 45.27 43.64 44.75 0 -1.08(-2.37%)
Sep 25, 2008 44.90 46.24 44.88 45.83 41,936,016 +0.86(+1.91%)
Sep 24, 2008 45.41 45.63 44.70 44.97 44,758,120 +0.13(+0.28%)
Sep 23, 2008 46.38 47.00 44.75 44.85 48,703,668 -1.63(-3.50%)
Sep 22, 2008 47.17 47.98 46.28 46.47 51,837,756 -0.62(-1.32%)
Sep 19, 2008 47.17 51.62 45.22 47.10 0 +3.10(+7.05%)
Sep 18, 2008 44.27 44.71 42.05 44.00 95,696,616 -0.56(-1.25%)
Sep 17, 2008 43.25 44.68 42.15 44.55 100,459,736 +0.81(+1.84%)
Sep 16, 2008 40.98 43.74 40.36 43.74 92,595,576 +1.43(+3.37%)
Sep 15, 2008 43.37 44.43 42.09 42.32 82,370,232 -3.25(-7.12%)
Sep 12, 2008 44.13 45.60 44.12 45.56 80,757,784 +1.37(+3.11%)
Sep 11, 2008 42.97 44.25 42.11 44.19 78,609,656 +0.86(+1.98%)
Sep 10, 2008 42.39 43.81 42.11 43.33 91,341,904 +1.33(+3.16%)
Sep 09, 2008 44.49 44.50 41.87 42.00 98,393,240 -2.82(-6.28%)
Sep 08, 2008 46.31 46.46 44.43 44.82 75,967,648 -0.41(-0.91%)
Sep 05, 2008 45.67 45.69 44.16 45.23 0 -0.28(-0.62%)
Sep 04, 2008 46.47 46.94 44.86 45.51 81,764,056 -0.96(-2.06%)
Sep 03, 2008 46.42 47.30 45.79 46.47 75,908,008 -0.24(-0.51%)
Sep 02, 2008 47.66 47.72 46.70 46.71 76,334,408 -2.64(-5.34%)
Aug 29, 2008 50.18 50.22 49.15 49.34 33,862,664 -0.37(-0.74%)
Aug 28, 2008 50.74 50.84 48.98 49.71 42,995,632 -0.65(-1.29%)
Aug 27, 2008 50.28 50.67 49.97 50.36 36,394,080 +0.80(+1.61%)
Aug 26, 2008 49.21 49.97 48.99 49.56 40,779,580 +0.79(+1.63%)
Aug 25, 2008 49.46 49.81 48.50 48.77 33,875,624 -0.56(-1.13%)
Aug 22, 2008 50.02 50.12 48.89 49.32 37,781,952 -1.13(-2.24%)
Aug 21, 2008 49.88 50.70 49.52 50.45 50,186,212 +1.32(+2.68%)
Aug 20, 2008 48.40 49.41 47.84 49.14 70,693,808 +1.35(+2.82%)
Aug 19, 2008 46.22 47.92 46.18 47.79 66,922,160 +1.56(+3.37%)
Aug 18, 2008 47.57 47.65 45.18 46.23 48,516,720 -0.57(-1.21%)
Aug 15, 2008 47.49 47.51 46.38 46.80 0 -0.93(-1.95%)
Aug 14, 2008 48.25 48.49 47.17 47.73 54,727,536 -0.85(-1.76%)
Aug 13, 2008 46.78 48.59 46.78 48.58 66,758,400 +1.82(+3.89%)
Aug 12, 2008 47.32 47.49 46.68 46.77 46,942,604 -0.13(-0.28%)
Aug 11, 2008 47.39 47.60 46.05 46.90 50,493,020 -0.16(-0.34%)
Aug 08, 2008 47.12 47.39 46.08 47.06 56,953,392 -0.67(-1.40%)
Aug 07, 2008 48.76 48.89 47.50 47.72 50,988,548 -0.50(-1.04%)
Aug 06, 2008 47.25 48.33 47.12 48.23 58,285,092 +1.01(+2.14%)
Aug 05, 2008 46.56 47.45 46.16 47.22 66,423,900 +0.29(+0.62%)
Aug 04, 2008 49.24 49.28 46.46 46.92 72,887,840 -2.31(-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.