Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 +1.35 (+1.51%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.11 37.24 36.78 37.11 26,091,990 +0.09(+0.23%)
Feb 25, 2010 36.47 37.04 36.17 37.02 31,691,514 -0.01(-0.02%)
Feb 24, 2010 36.76 37.14 36.65 37.03 26,672,134 +0.26(+0.70%)
Feb 23, 2010 37.21 37.31 36.60 36.77 31,923,084 -0.62(-1.66%)
Feb 22, 2010 38.01 38.01 37.31 37.39 26,247,652 -0.52(-1.38%)
Feb 19, 2010 37.63 38.05 37.45 37.91 24,965,060 +0.15(+0.38%)
Feb 18, 2010 37.52 37.86 37.33 37.77 25,072,132 +0.21(+0.56%)
Feb 17, 2010 37.72 37.80 37.31 37.56 27,439,930 -0.05(-0.14%)
Feb 16, 2010 37.21 37.74 37.17 37.61 30,007,368 +0.87(+2.36%)
Feb 12, 2010 36.29 36.74 36.74 36.74 30,005,910 +0.01(+0.04%)
Feb 11, 2010 36.04 36.81 35.89 36.73 34,711,764 +0.61(+1.70%)
Feb 10, 2010 36.28 36.34 35.55 36.12 36,584,352 -0.15(-0.42%)
Feb 09, 2010 36.01 36.73 35.90 36.27 50,777,804 +0.46(+1.29%)
Feb 08, 2010 35.86 36.28 35.52 35.81 36,483,080 -0.05(-0.13%)
Feb 05, 2010 35.84 36.01 34.81 35.85 70,164,008 +0.01(+0.02%)
Feb 04, 2010 37.08 37.09 35.83 35.85 56,237,748 -1.53(-4.10%)
Feb 03, 2010 37.60 37.91 37.29 37.38 29,877,838 -0.32(-0.86%)
Feb 02, 2010 37.35 37.77 37.05 37.70 33,662,292 +0.81(+2.20%)
Feb 01, 2010 36.45 37.22 36.43 36.89 32,975,770 +0.87(+2.40%)
Jan 29, 2010 36.96 37.32 35.84 36.02 49,626,472 -0.66(-1.80%)
Jan 28, 2010 37.35 37.43 36.22 36.69 52,088,788 -0.39(-1.05%)
Jan 27, 2010 37.12 37.45 36.47 37.08 40,267,248 -0.15(-0.39%)
Jan 26, 2010 37.15 37.88 36.96 37.22 32,549,500 -0.24(-0.64%)
Jan 25, 2010 37.47 37.82 37.34 37.46 24,056,204 +0.24(+0.66%)
Jan 22, 2010 37.93 38.15 37.11 37.21 34,839,120 -0.91(-2.38%)
Jan 21, 2010 38.95 39.07 38.03 38.12 38,133,936 -0.79(-2.04%)
Jan 20, 2010 39.10 39.10 38.62 38.91 23,663,636 -0.61(-1.56%)
Jan 19, 2010 39.07 39.59 38.99 39.53 22,107,482 +0.36(+0.91%)
Jan 15, 2010 39.44 39.17 39.17 39.17 28,827,846 -0.32(-0.80%)
Jan 14, 2010 39.37 39.59 39.22 39.49 23,517,924 +0.11(+0.29%)
Jan 13, 2010 39.21 39.53 38.68 39.38 33,490,796 +0.15(+0.37%)
Jan 12, 2010 39.20 39.47 39.03 39.23 32,542,522 -0.58(-1.44%)
Jan 11, 2010 40.12 40.23 39.48 39.81 29,440,058 -0.05(-0.13%)
Jan 08, 2010 39.46 39.89 39.32 39.86 20,189,174 +0.26(+0.65%)
Jan 07, 2010 39.49 39.67 39.20 39.60 26,399,458 -0.06(-0.15%)
Jan 06, 2010 39.21 39.78 39.12 39.66 36,840,896 +0.47(+1.20%)
Jan 05, 2010 38.93 39.27 38.75 39.19 26,275,498 +0.32(+0.82%)
Jan 04, 2010 38.29 38.87 38.20 38.87 25,610,218 +1.19(+3.16%)
Dec 31, 2009 38.07 37.68 37.68 37.68 8,999,852 -0.30(-0.80%)
Dec 30, 2009 37.89 38.03 37.75 37.99 10,973,675 -0.04(-0.10%)
Dec 29, 2009 38.44 38.44 37.93 38.03 12,879,513 -0.25(-0.66%)
Dec 28, 2009 38.50 38.51 38.12 38.28 8,826,902 +0.07(+0.17%)
Dec 24, 2009 38.17 38.30 38.07 38.21 4,228,886 +0.18(+0.47%)
Dec 23, 2009 37.86 38.14 37.78 38.03 19,714,236 +0.30(+0.79%)
Dec 22, 2009 37.64 37.91 37.51 37.74 15,245,881 +0.10(+0.26%)
Dec 21, 2009 37.38 37.72 37.36 37.64 24,279,950 +0.52(+1.41%)
Dec 18, 2009 37.31 37.45 36.94 37.12 31,425,418 -0.01(-0.02%)
Dec 17, 2009 37.20 37.48 37.02 37.12 23,355,804 -0.50(-1.32%)
Dec 16, 2009 37.45 37.84 37.34 37.62 28,491,214 +0.42(+1.12%)
Dec 15, 2009 37.06 37.44 36.98 37.20 20,317,820 +0.12(+0.32%)
Dec 14, 2009 37.16 37.21 37.04 37.08 23,648,124 +0.38(+1.03%)
Dec 11, 2009 36.88 36.97 36.47 36.71 23,644,450 +0.02(+0.05%)
Dec 10, 2009 36.53 36.84 36.35 36.69 22,980,288 +0.45(+1.24%)
Dec 09, 2009 36.36 36.57 35.81 36.24 38,299,940 +0.00(+0.00%)
Dec 08, 2009 36.67 36.69 36.02 36.24 30,616,742 -0.63(-1.70%)
Dec 07, 2009 36.65 37.31 36.65 36.86 20,544,098 -0.09(-0.23%)
Dec 04, 2009 37.69 38.09 36.71 36.95 45,680,000 -0.27(-0.73%)
Dec 03, 2009 37.82 37.92 37.19 37.22 29,827,660 -0.61(-1.61%)
Dec 02, 2009 38.05 38.24 37.66 37.83 23,671,712 -0.22(-0.59%)
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.