Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.88 36.13 35.73 35.97 24,253,990 +0.16(+0.45%)
Mar 30, 2010 35.83 35.88 35.59 35.81 20,879,818 +0.06(+0.16%)
Mar 29, 2010 35.30 35.82 35.27 35.75 31,143,312 +0.68(+1.94%)
Mar 26, 2010 35.18 35.30 34.85 35.07 34,369,936 +0.01(+0.04%)
Mar 25, 2010 35.91 36.00 35.00 35.06 35,374,296 -0.60(-1.68%)
Mar 24, 2010 35.63 35.97 35.55 35.66 33,209,056 -0.21(-0.58%)
Mar 23, 2010 35.81 35.92 35.58 35.86 27,856,734 +0.14(+0.39%)
Mar 22, 2010 35.37 35.89 35.23 35.73 31,751,754 -0.09(-0.26%)
Mar 19, 2010 36.33 36.43 35.49 35.82 35,838,676 -0.31(-0.85%)
Mar 18, 2010 36.68 36.73 35.93 36.13 31,766,442 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,898,412 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,855,716 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,587,248 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.17 36.33 21,996,536 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.12 36.31 20,993,000 -0.06(-0.17%)
Mar 10, 2010 36.09 36.42 35.92 36.37 27,974,698 +0.32(+0.88%)
Mar 09, 2010 35.86 36.25 35.81 36.06 26,898,274 +0.00(+0.00%)
Mar 08, 2010 36.21 36.33 35.90 36.06 20,320,232 -0.06(-0.15%)
Mar 05, 2010 35.79 36.19 35.76 36.11 24,694,616 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,297,892 -0.19(-0.52%)
Mar 03, 2010 35.61 35.94 35.61 35.63 27,000,578 +0.16(+0.44%)
Mar 02, 2010 35.42 35.74 35.34 35.48 26,966,682 +0.29(+0.83%)
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.