Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.02 30.37 29.35 29.84 36,827,372 -0.18(-0.60%)
Jun 29, 2009 29.93 30.30 29.85 30.02 22,241,910 +0.28(+0.94%)
Jun 26, 2009 29.85 29.96 29.61 29.74 19,822,826 -0.20(-0.66%)
Jun 25, 2009 29.45 30.07 29.41 29.94 43,020,276 +0.61(+2.10%)
Jun 24, 2009 29.42 29.83 29.13 29.32 29,021,480 +0.12(+0.40%)
Jun 23, 2009 29.19 29.47 28.76 29.21 40,763,320 +0.17(+0.60%)
Jun 22, 2009 30.09 30.09 28.98 29.03 51,714,232 -1.53(-5.00%)
Jun 19, 2009 31.20 31.27 30.32 30.56 39,980,676 -0.47(-1.50%)
Jun 18, 2009 31.09 31.46 30.84 31.02 37,135,828 -0.12(-0.38%)
Jun 17, 2009 31.42 31.48 30.72 31.14 58,517,564 -0.52(-1.63%)
Jun 16, 2009 32.63 32.76 31.57 31.66 37,742,904 -0.69(-2.13%)
Jun 15, 2009 32.66 32.68 31.93 32.35 31,260,558 -0.88(-2.65%)
Jun 12, 2009 33.18 33.23 32.79 33.23 32,132,910 -0.32(-0.96%)
Jun 11, 2009 33.00 34.04 32.94 33.55 40,165,060 +0.66(+2.00%)
Jun 10, 2009 33.16 33.25 32.36 32.89 40,349,432 +0.29(+0.90%)
Jun 09, 2009 32.65 32.89 32.25 32.60 23,823,160 +0.32(+0.98%)
Jun 08, 2009 32.15 32.54 31.66 32.29 29,518,356 -0.07(-0.23%)
Jun 05, 2009 32.97 35.83 31.96 32.36 37,384,400 -0.27(-0.82%)
Jun 04, 2009 32.29 32.71 31.99 32.63 50,017,904 +0.72(+2.26%)
Jun 03, 2009 33.18 32.77 31.43 31.91 45,489,708 -1.28(-3.85%)
Jun 02, 2009 33.11 33.42 32.93 33.18 32,616,990 -0.09(-0.27%)
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.