Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.14 -2.09 (-2.29%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.98 27.84 26.62 26.91 0 -0.66(-2.41%)
Feb 26, 2009 28.02 28.62 27.54 27.58 49,128,676 +0.07(+0.24%)
Feb 25, 2009 27.66 28.21 26.93 27.51 66,962,108 -0.16(-0.59%)
Feb 24, 2009 26.71 27.83 26.53 27.68 51,790,676 +1.24(+4.70%)
Feb 23, 2009 28.23 28.34 26.35 26.43 52,707,012 -1.30(-4.67%)
Feb 20, 2009 27.88 28.12 27.07 27.73 68,327,440 -0.73(-2.57%)
Feb 19, 2009 28.76 29.04 28.32 28.46 51,966,184 +0.01(+0.02%)
Feb 18, 2009 28.79 28.94 28.13 28.45 65,428,880 -0.16(-0.57%)
Feb 17, 2009 29.67 29.84 28.57 28.62 79,326,208 -2.13(-6.92%)
Feb 13, 2009 30.64 31.22 30.54 30.74 57,254,184 +0.07(+0.23%)
Feb 12, 2009 30.04 30.74 29.66 30.67 68,982,088 +0.05(+0.17%)
Feb 11, 2009 31.21 31.49 30.02 30.62 64,977,364 -0.35(-1.14%)
Feb 10, 2009 32.64 32.94 30.69 30.97 86,704,096 -1.51(-4.65%)
Feb 09, 2009 32.52 33.22 32.20 32.48 51,987,108 +0.12(+0.36%)
Feb 06, 2009 31.41 32.58 31.31 32.37 58,878,752 +0.59(+1.85%)
Feb 05, 2009 30.80 31.89 30.45 31.78 65,087,056 +0.76(+2.45%)
Feb 04, 2009 31.01 31.44 30.70 31.02 55,204,388 +0.29(+0.94%)
Feb 03, 2009 30.37 30.93 30.08 30.73 47,875,940 +0.52(+1.73%)
Feb 02, 2009 30.06 30.49 29.85 30.21 46,754,652 -0.49(-1.60%)
Jan 30, 2009 31.65 31.83 30.48 30.70 0 -0.43(-1.39%)
Jan 29, 2009 31.61 31.82 30.98 31.13 66,811,160 -1.14(-3.53%)
Jan 28, 2009 31.96 32.51 31.42 32.27 60,070,124 +0.86(+2.73%)
Jan 27, 2009 31.21 31.69 30.85 31.41 59,359,632 +0.05(+0.17%)
Jan 26, 2009 31.01 32.16 30.86 31.36 65,965,560 +0.57(+1.85%)
Jan 23, 2009 29.20 31.21 29.02 30.79 67,600,992 +0.87(+2.91%)
Jan 22, 2009 30.06 30.55 29.28 29.92 81,878,440 -0.84(-2.74%)
Jan 21, 2009 29.23 30.85 29.07 30.76 64,784,468 +1.94(+6.72%)
Jan 20, 2009 29.93 30.66 28.76 28.83 68,656,760 -1.62(-5.33%)
Jan 16, 2009 30.76 30.99 29.72 30.45 0 +0.24(+0.80%)
Jan 15, 2009 29.78 30.27 28.79 30.21 67,415,768 +0.37(+1.25%)
Jan 14, 2009 30.83 30.86 29.55 29.83 62,068,424 -1.50(-4.78%)
Jan 13, 2009 30.62 31.49 30.54 31.33 71,478,616 +0.77(+2.50%)
Jan 12, 2009 31.39 31.44 30.41 30.57 52,640,928 -1.26(-3.95%)
Jan 09, 2009 32.92 32.95 31.70 31.82 61,071,272 -1.11(-3.36%)
Jan 08, 2009 32.33 32.98 32.16 32.93 50,854,880 +0.42(+1.29%)
Jan 07, 2009 33.43 33.43 32.19 32.51 59,936,084 -1.44(-4.24%)
Jan 06, 2009 34.09 34.80 33.74 33.95 73,940,120 +0.37(+1.09%)
Jan 05, 2009 32.74 34.15 32.66 33.58 72,821,496 +0.77(+2.35%)
Jan 02, 2009 31.54 33.15 31.46 32.81 0 +1.56(+4.98%)
Jan 01, 2009 30.84 31.67 30.59 31.25 0 +0.00(+0.00%)
Dec 31, 2008 30.84 31.67 30.59 31.25 35,786,396 +0.33(+1.06%)
Dec 30, 2008 30.27 30.98 30.00 30.93 25,149,354 +0.73(+2.43%)
Dec 29, 2008 30.26 30.41 29.81 30.19 22,401,528 +0.65(+2.19%)
Dec 26, 2008 29.40 29.74 29.15 29.55 8,838,504 +0.39(+1.35%)
Dec 24, 2008 29.02 29.27 28.80 29.15 9,690,609 -0.11(-0.38%)
Dec 23, 2008 29.40 29.76 28.89 29.27 42,793,876 +0.07(+0.22%)
Dec 22, 2008 30.29 30.40 28.74 29.20 48,609,216 -0.90(-2.98%)
Dec 19, 2008 30.19 31.03 30.00 30.10 66,852,712 -0.20(-0.67%)
Dec 18, 2008 32.06 32.16 29.96 30.30 76,297,168 -1.87(-5.82%)
Dec 17, 2008 32.31 33.07 32.01 32.17 63,212,836 -0.21(-0.65%)
Dec 16, 2008 31.91 32.66 31.54 32.38 62,540,304 +0.97(+3.10%)
Dec 15, 2008 32.22 32.50 30.85 31.40 54,471,068 -0.18(-0.58%)
Dec 12, 2008 30.76 31.88 30.46 31.59 62,244,632 -0.31(-0.98%)
Dec 11, 2008 32.31 33.23 31.52 31.90 62,688,036 -0.15(-0.47%)
Dec 10, 2008 31.07 32.31 31.06 32.05 63,370,636 +1.58(+5.17%)
Dec 09, 2008 30.12 31.32 29.95 30.48 65,727,660 +0.30(+1.00%)
Dec 08, 2008 30.06 30.87 29.78 30.17 75,180,688 +1.28(+4.44%)
Dec 05, 2008 27.71 28.94 26.52 28.89 80,235,840 +0.59(+2.08%)
Dec 04, 2008 29.89 30.27 27.74 28.30 75,050,688 -2.11(-6.93%)
Dec 03, 2008 29.44 30.51 29.17 30.41 73,362,616 +0.02(+0.06%)
Dec 02, 2008 30.16 30.50 29.27 30.39 57,779,160 +0.99(+3.38%)
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.