Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.18 +0.44 (+0.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.38 35.51 33.90 34.13 48,386,376 -1.35(-3.80%)
Oct 29, 2009 34.79 35.55 34.65 35.47 35,172,816 +0.92(+2.66%)
Oct 28, 2009 35.55 35.55 34.47 34.55 38,792,776 -1.18(-3.30%)
Oct 27, 2009 35.51 36.08 35.36 35.73 40,957,036 +0.31(+0.89%)
Oct 26, 2009 36.04 36.85 35.33 35.42 43,607,340 -0.59(-1.65%)
Oct 23, 2009 36.17 36.23 35.70 36.01 34,245,404 -0.71(-1.93%)
Oct 22, 2009 36.32 36.86 35.94 36.72 29,704,696 +0.14(+0.39%)
Oct 21, 2009 36.39 37.41 36.34 36.58 42,106,900 -0.10(-0.27%)
Oct 20, 2009 36.21 36.72 36.17 36.68 29,947,060 -0.23(-0.64%)
Oct 19, 2009 36.50 37.06 36.35 36.91 34,948,736 +0.48(+1.31%)
Oct 16, 2009 36.38 36.60 36.10 36.44 36,353,484 -0.11(-0.30%)
Oct 15, 2009 35.59 36.56 35.52 36.55 37,397,672 +0.75(+2.09%)
Oct 14, 2009 35.67 35.82 35.44 35.80 37,069,760 +0.59(+1.67%)
Oct 13, 2009 35.26 35.28 34.62 35.22 33,410,860 +0.06(+0.16%)
Oct 12, 2009 35.37 35.43 34.96 35.16 21,971,828 +0.47(+1.35%)
Oct 09, 2009 34.59 34.84 34.43 34.69 21,555,042 -0.03(-0.09%)
Oct 08, 2009 34.03 34.82 33.95 34.72 59,588,592 +0.87(+2.57%)
Oct 07, 2009 33.49 33.85 33.32 33.85 33,321,804 +0.26(+0.77%)
Oct 06, 2009 33.29 33.83 33.25 33.59 35,511,720 +0.78(+2.37%)
Oct 05, 2009 32.15 32.95 32.03 32.81 27,307,240 +0.71(+2.21%)
Oct 02, 2009 31.84 32.33 31.71 32.10 30,052,432 -0.17(-0.52%)
Oct 01, 2009 33.29 33.31 32.27 32.27 36,784,760 -1.04(-3.12%)
Sep 30, 2009 33.71 33.71 32.87 33.31 41,095,708 -0.22(-0.64%)
Sep 29, 2009 33.59 33.76 33.25 33.52 28,443,312 -0.07(-0.22%)
Sep 28, 2009 33.10 33.73 33.04 33.60 22,766,676 +0.51(+1.55%)
Sep 25, 2009 33.01 33.42 32.81 33.08 32,545,786 -0.04(-0.13%)
Sep 24, 2009 33.67 33.70 32.87 33.13 37,145,440 -0.48(-1.43%)
Sep 23, 2009 34.35 34.42 33.59 33.61 55,023,756 -0.72(-2.09%)
Sep 22, 2009 34.34 34.45 34.08 34.33 21,915,050 +0.53(+1.57%)
Sep 21, 2009 33.52 33.91 33.34 33.79 25,200,730 -0.29(-0.85%)
Sep 18, 2009 34.42 34.44 33.79 34.08 29,732,794 -0.12(-0.35%)
Sep 17, 2009 34.33 34.61 33.96 34.20 28,244,404 +0.35(+1.04%)
Sep 16, 2009 33.79 34.39 33.74 33.85 37,213,200 +0.31(+0.94%)
Sep 15, 2009 33.37 33.63 33.08 33.54 30,060,070 +0.33(+1.00%)
Sep 14, 2009 32.59 33.23 32.48 33.21 25,389,054 +0.25(+0.75%)
Sep 11, 2009 33.02 33.41 32.69 32.96 34,437,628 +0.13(+0.39%)
Sep 10, 2009 32.43 32.89 32.19 32.83 28,442,808 +0.56(+1.73%)
Sep 09, 2009 32.29 32.60 32.06 32.27 21,334,946 +0.07(+0.23%)
Sep 08, 2009 31.98 33.51 31.87 32.20 31,076,012 +0.86(+2.75%)
Sep 04, 2009 30.85 31.43 30.82 31.34 19,226,108 +0.43(+1.39%)
Sep 03, 2009 30.94 31.06 30.71 30.91 15,342,324 +0.22(+0.70%)
Sep 02, 2009 30.75 31.11 30.69 30.69 23,345,166 -0.23(-0.74%)
Sep 01, 2009 31.38 31.79 30.85 30.92 33,280,986 -0.55(-1.74%)
Aug 31, 2009 31.58 31.68 31.27 31.47 21,647,738 -0.62(-1.94%)
Aug 28, 2009 32.39 32.44 31.88 32.09 17,152,578 -0.29(-0.89%)
Aug 27, 2009 32.07 32.38 31.44 32.38 29,943,088 +0.12(+0.38%)
Aug 26, 2009 31.86 32.34 31.72 32.26 26,453,580 +0.15(+0.46%)
Aug 25, 2009 32.71 32.88 32.00 32.11 34,565,816 -0.50(-1.53%)
Aug 24, 2009 32.49 32.85 32.48 32.61 31,028,576 +0.41(+1.28%)
Aug 21, 2009 31.68 32.32 31.67 32.19 35,762,268 +0.89(+2.83%)
Aug 20, 2009 31.05 31.39 31.03 31.31 16,303,645 +0.26(+0.85%)
Aug 19, 2009 30.17 31.28 30.07 31.04 33,468,030 +0.57(+1.86%)
Aug 18, 2009 30.25 30.61 30.13 30.48 21,009,374 +0.33(+1.08%)
Aug 17, 2009 30.43 30.50 29.97 30.15 30,465,204 -1.03(-3.31%)
Aug 14, 2009 31.65 31.68 30.84 31.18 26,894,888 -0.47(-1.48%)
Aug 13, 2009 31.52 31.69 31.10 31.65 27,339,794 +0.38(+1.22%)
Aug 12, 2009 30.87 31.55 30.85 31.27 25,366,536 +0.33(+1.07%)
Aug 11, 2009 31.28 31.36 30.81 30.94 33,619,832 -0.46(-1.45%)
Aug 10, 2009 31.17 31.58 31.10 31.39 22,852,872 +0.14(+0.43%)
Aug 07, 2009 31.66 31.74 31.09 31.26 30,298,008 -0.04(-0.12%)
Aug 06, 2009 31.67 31.67 31.05 31.30 27,160,804 -0.26(-0.82%)
Aug 05, 2009 31.86 31.86 31.36 31.55 26,327,480 -0.15(-0.47%)
Aug 04, 2009 31.77 32.04 31.54 31.70 23,445,840 -0.23(-0.71%)
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.