Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.60 26.42 25.26 25.54 0 -0.63(-2.41%)
Feb 26, 2009 26.59 27.16 26.14 26.18 51,760,552 +0.06(+0.24%)
Feb 25, 2009 26.26 26.77 25.56 26.11 70,549,336 -0.16(-0.59%)
Feb 24, 2009 25.36 26.42 25.18 26.27 54,565,160 +1.18(+4.70%)
Feb 23, 2009 26.80 26.90 25.01 25.09 55,530,580 -1.23(-4.67%)
Feb 20, 2009 26.47 26.69 25.69 26.32 71,987,808 -0.70(-2.58%)
Feb 19, 2009 27.30 27.56 26.88 27.01 54,750,068 +0.01(+0.02%)
Feb 18, 2009 27.32 27.47 26.70 27.01 68,933,976 -0.16(-0.57%)
Feb 17, 2009 28.16 28.32 27.11 27.16 83,575,800 -2.02(-6.92%)
Feb 13, 2009 29.08 29.63 28.99 29.18 60,321,348 +0.07(+0.23%)
Feb 12, 2009 28.52 29.18 28.15 29.11 72,677,528 +0.05(+0.17%)
Feb 11, 2009 29.62 29.89 28.49 29.06 68,458,272 -0.34(-1.14%)
Feb 10, 2009 30.98 31.27 29.13 29.40 91,348,920 -1.43(-4.65%)
Feb 09, 2009 30.87 31.53 30.57 30.83 54,772,108 +0.11(+0.36%)
Feb 06, 2009 29.81 30.93 29.71 30.72 62,032,948 +0.56(+1.85%)
Feb 05, 2009 29.24 30.27 28.90 30.16 68,573,840 +0.72(+2.45%)
Feb 04, 2009 29.44 29.85 29.14 29.44 58,161,744 +0.27(+0.94%)
Feb 03, 2009 28.83 29.35 28.55 29.17 50,440,704 +0.50(+1.73%)
Feb 02, 2009 28.53 28.94 28.33 28.67 49,259,348 -0.47(-1.60%)
Jan 30, 2009 30.04 30.21 28.93 29.14 0 -0.41(-1.39%)
Jan 29, 2009 30.00 30.20 29.40 29.55 70,390,304 -1.08(-3.53%)
Jan 28, 2009 30.34 30.86 29.82 30.63 63,288,140 +0.81(+2.73%)
Jan 27, 2009 29.62 30.08 29.28 29.81 62,539,592 +0.05(+0.17%)
Jan 26, 2009 29.44 30.52 29.29 29.76 69,499,400 +0.54(+1.85%)
Jan 23, 2009 27.72 29.62 27.54 29.22 71,222,448 +0.83(+2.91%)
Jan 22, 2009 28.53 28.99 27.80 28.40 86,264,752 -0.80(-2.74%)
Jan 21, 2009 27.75 29.28 27.59 29.20 68,255,040 +1.84(+6.72%)
Jan 20, 2009 28.40 29.10 27.30 27.36 72,334,776 -1.54(-5.33%)
Jan 16, 2009 29.19 29.42 28.21 28.90 0 +0.23(+0.80%)
Jan 15, 2009 28.27 28.73 27.32 28.67 71,027,304 +0.35(+1.25%)
Jan 14, 2009 29.26 29.29 28.04 28.32 65,393,492 -1.42(-4.78%)
Jan 13, 2009 29.06 29.89 28.99 29.74 75,307,800 +0.73(+2.50%)
Jan 12, 2009 29.79 29.85 28.86 29.01 55,460,956 -1.19(-3.95%)
Jan 09, 2009 31.24 31.27 30.09 30.21 64,342,924 -1.05(-3.36%)
Jan 08, 2009 30.69 31.30 30.53 31.25 53,579,228 +0.40(+1.29%)
Jan 07, 2009 31.73 31.73 30.55 30.86 63,146,924 -1.37(-4.24%)
Jan 06, 2009 32.36 33.03 32.02 32.22 77,901,176 +0.35(+1.09%)
Jan 05, 2009 31.07 32.41 31.00 31.88 76,722,624 +0.73(+2.35%)
Jan 02, 2009 29.93 31.47 29.86 31.14 0 +1.48(+4.98%)
Jan 01, 2009 29.27 30.06 29.03 29.66 0 +0.00(+0.00%)
Dec 31, 2008 29.27 30.06 29.03 29.66 37,703,512 +0.31(+1.06%)
Dec 30, 2008 28.73 29.40 28.48 29.35 26,496,632 +0.70(+2.43%)
Dec 29, 2008 28.72 28.86 28.29 28.66 23,601,602 +0.61(+2.19%)
Dec 26, 2008 27.91 28.22 27.67 28.04 9,311,991 +0.37(+1.35%)
Dec 24, 2008 27.55 27.79 27.34 27.67 10,209,745 -0.11(-0.38%)
Dec 23, 2008 27.91 28.25 27.42 27.78 45,086,388 +0.06(+0.22%)
Dec 22, 2008 28.75 28.85 27.27 27.72 51,213,264 -0.85(-2.98%)
Dec 19, 2008 28.66 29.45 28.47 28.57 70,434,080 -0.19(-0.67%)
Dec 18, 2008 30.43 30.52 28.44 28.76 80,384,488 -1.78(-5.82%)
Dec 17, 2008 30.67 31.39 30.38 30.53 66,599,212 -0.20(-0.65%)
Dec 16, 2008 30.29 31.00 29.93 30.73 65,890,656 +0.93(+3.10%)
Dec 15, 2008 30.58 30.85 29.28 29.81 57,389,140 -0.17(-0.58%)
Dec 12, 2008 29.20 30.26 28.91 29.98 65,579,144 -0.30(-0.98%)
Dec 11, 2008 30.67 31.54 29.92 30.28 66,046,300 -0.14(-0.47%)
Dec 10, 2008 29.49 30.66 29.48 30.42 66,765,468 +1.50(+5.17%)
Dec 09, 2008 28.58 29.73 28.42 28.93 69,248,760 +0.29(+1.00%)
Dec 08, 2008 28.53 29.30 28.27 28.64 79,208,192 +1.22(+4.44%)
Dec 05, 2008 26.31 27.47 25.17 27.42 84,534,160 +0.56(+2.08%)
Dec 04, 2008 28.37 28.73 26.33 26.86 79,071,232 -2.00(-6.93%)
Dec 03, 2008 27.94 28.96 27.69 28.86 77,292,728 +0.02(+0.06%)
Dec 02, 2008 28.62 28.94 27.78 28.85 60,874,448 +0.94(+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.