Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 32.04 32.31 31.81 32.07 114,033 -0.16(-0.50%)
Aug 30, 2010 32.56 32.71 32.22 32.24 15,480,062 -0.38(-1.17%)
Aug 27, 2010 32.62 32.68 31.51 32.62 31,480,118 +0.57(+1.77%)
Aug 26, 2010 32.05 32.37 31.61 32.05 17,541,452 -0.03(-0.09%)
Aug 25, 2010 32.00 32.18 31.57 32.08 3,194,811 -0.10(-0.31%)
Aug 24, 2010 32.24 32.61 32.07 32.18 23,549,098 -0.51(-1.55%)
Aug 23, 2010 32.74 33.01 32.66 32.69 13,058,757 +0.01(+0.04%)
Aug 20, 2010 32.90 32.93 32.41 32.67 19,845,414 -0.41(-1.23%)
Aug 19, 2010 33.46 33.53 32.89 33.08 6,497 -0.54(-1.62%)
Aug 18, 2010 33.86 33.89 33.32 33.63 29,470 -0.33(-0.96%)
Aug 17, 2010 33.73 34.13 33.57 33.95 8,489 +0.56(+1.67%)
Aug 16, 2010 33.22 33.49 33.03 33.40 15,951,279 -0.01(-0.02%)
Aug 13, 2010 33.40 33.71 33.30 33.40 14,550,007 -0.07(-0.21%)
Aug 12, 2010 33.16 33.72 33.12 33.47 24,381,246 -0.18(-0.54%)
Aug 11, 2010 34.05 34.10 33.55 33.65 75,174 -0.86(-2.49%)
Aug 10, 2010 34.52 34.86 34.34 34.51 3,833 -0.47(-1.34%)
Aug 09, 2010 35.00 35.10 34.77 34.98 10,724,098 +0.14(+0.41%)
Aug 06, 2010 34.84 35.01 34.33 34.84 28,938,988 -0.42(-1.19%)
Aug 05, 2010 34.91 35.25 34.75 35.25 14,184,341 +0.11(+0.32%)
Aug 04, 2010 34.97 35.23 34.80 35.14 38,777 +0.27(+0.77%)
Aug 03, 2010 34.74 35.10 34.58 34.87 9,105 -0.01(-0.04%)
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.