Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.82 +0.42 (+0.45%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.73 32.68 30.35 31.92 77,289,056 +0.58(+1.86%)
Oct 30, 2008 30.67 31.43 29.41 31.34 84,880,496 +1.57(+5.28%)
Oct 29, 2008 29.48 31.34 29.24 29.76 102,748,656 +0.52(+1.78%)
Oct 28, 2008 26.99 29.24 25.50 29.24 101,390,040 +3.76(+14.74%)
Oct 27, 2008 26.83 28.24 25.32 25.49 75,042,384 -1.62(-5.98%)
Oct 24, 2008 25.63 28.27 25.59 27.11 87,466,808 -1.57(-5.48%)
Oct 23, 2008 27.65 29.07 26.27 28.68 140,602,688 +1.35(+4.95%)
Oct 22, 2008 29.19 29.19 26.34 27.32 100,000,696 -3.23(-10.57%)
Oct 21, 2008 30.91 31.71 29.74 30.55 70,686,448 -1.24(-3.91%)
Oct 20, 2008 29.64 31.80 29.57 31.80 72,468,232 +3.27(+11.45%)
Oct 17, 2008 27.65 30.83 27.08 28.53 101,982,408 +0.61(+2.20%)
Oct 16, 2008 27.19 28.62 25.00 27.91 124,666,232 +1.09(+4.05%)
Oct 15, 2008 29.93 30.33 26.06 26.83 96,270,952 -4.66(-14.81%)
Oct 14, 2008 32.75 35.37 30.04 31.49 101,007,056 -0.19(-0.59%)
Oct 13, 2008 28.16 32.06 27.58 31.68 81,298,776 +4.73(+17.53%)
Oct 10, 2008 26.70 28.40 24.12 26.95 150,378,192 -1.67(-5.84%)
Oct 09, 2008 33.07 33.55 28.62 28.62 88,990,104 -3.67(-11.37%)
Oct 08, 2008 31.25 33.94 30.53 32.29 112,496,608 -0.04(-0.12%)
Oct 07, 2008 35.11 35.57 32.01 32.33 77,339,040 -1.79(-5.26%)
Oct 06, 2008 34.63 34.73 31.66 34.12 111,989,192 -1.90(-5.27%)
Oct 03, 2008 36.33 43.42 35.70 36.02 0 -0.35(-0.97%)
Oct 02, 2008 38.07 38.14 35.78 36.38 75,679,984 -2.29(-5.91%)
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.