Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.24 29.26 28.03 28.43 47,638,340 -0.48(-1.65%)
Apr 29, 2009 28.41 29.65 28.35 28.91 34,066,628 +0.78(+2.76%)
Apr 28, 2009 27.67 28.48 27.63 28.13 25,291,906 +0.06(+0.22%)
Apr 27, 2009 27.99 28.35 27.76 28.07 29,568,378 -0.54(-1.89%)
Apr 24, 2009 28.27 28.84 28.22 28.61 38,374,380 +0.81(+2.90%)
Apr 23, 2009 27.70 27.85 27.26 27.80 30,940,112 +0.51(+1.87%)
Apr 22, 2009 27.29 27.90 27.16 27.29 34,517,244 -0.33(-1.19%)
Apr 21, 2009 26.75 27.65 26.63 27.62 30,514,288 +0.57(+2.11%)
Apr 20, 2009 27.72 27.78 26.90 27.05 29,703,552 -1.38(-4.85%)
Apr 17, 2009 28.17 28.57 27.99 28.43 35,536,792 +0.33(+1.17%)
Apr 16, 2009 28.24 28.33 27.54 28.10 28,603,752 +0.13(+0.47%)
Apr 15, 2009 27.81 28.10 27.52 27.97 34,168,320 +0.04(+0.13%)
Apr 14, 2009 27.83 28.39 27.56 27.93 33,949,376 -0.07(-0.27%)
Apr 13, 2009 27.74 28.27 27.34 28.01 28,585,968 -0.31(-1.10%)
Apr 09, 2009 28.27 28.45 27.96 28.32 32,747,490 +0.81(+2.93%)
Apr 08, 2009 27.22 27.79 26.67 27.51 37,936,196 +0.35(+1.28%)
Apr 07, 2009 27.40 27.48 27.01 27.16 35,934,176 -0.84(-2.99%)
Apr 06, 2009 28.21 28.24 27.58 28.00 42,208,944 -0.58(-2.02%)
Apr 03, 2009 27.93 28.78 27.84 28.58 44,320,100 +0.55(+1.95%)
Apr 02, 2009 27.93 28.50 27.83 28.03 56,852,268 +1.11(+4.11%)
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.