Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.19 35.83 34.92 35.19 39,692,452 -0.68(-1.89%)
May 27, 2010 35.28 35.91 35.15 35.87 45,687,300 +1.46(+4.24%)
May 26, 2010 34.88 35.21 34.29 34.41 34,307 -0.07(-0.21%)
May 25, 2010 33.48 34.49 33.27 34.48 57,830 +0.08(+0.23%)
May 24, 2010 35.13 35.22 34.35 34.40 41,327,968 -0.80(-2.28%)
May 21, 2010 33.92 35.28 33.84 35.20 60,538,088 +0.60(+1.74%)
May 20, 2010 34.65 35.40 34.49 34.60 58,973 -1.62(-4.47%)
May 19, 2010 36.42 36.70 35.59 36.22 45,386,700 -0.42(-1.14%)
May 18, 2010 37.46 37.72 36.42 36.63 28,490 -0.29(-0.77%)
May 17, 2010 37.42 37.53 36.12 36.92 48,151,200 -0.38(-1.03%)
May 14, 2010 37.30 37.82 36.72 37.30 42,808,496 -0.76(-1.99%)
May 13, 2010 38.25 38.55 37.88 38.06 31,810,720 -0.06(-0.16%)
May 12, 2010 37.86 38.43 37.86 38.12 28,354,584 +0.34(+0.90%)
May 11, 2010 38.14 38.36 37.68 37.78 76,848 -0.25(-0.66%)
May 10, 2010 37.65 38.10 37.50 38.03 44,800,360 +1.56(+4.27%)
May 07, 2010 37.08 37.56 36.01 36.48 74,611,200 -0.71(-1.90%)
May 06, 2010 37.17 38.59 34.68 37.18 71,066,360 -1.02(-2.68%)
May 05, 2010 38.50 39.04 38.19 38.21 53,076,396 -0.91(-2.32%)
May 04, 2010 39.66 39.69 38.70 39.12 22,126 -1.07(-2.67%)
May 03, 2010 39.91 40.51 39.46 40.19 25,161,168 +0.45(+1.14%)
Apr 30, 2010 40.33 40.35 39.49 39.74 34,548,248 -0.50(-1.24%)
Apr 29, 2010 40.40 40.72 39.96 40.24 43,509,528 +0.05(+0.12%)
Apr 28, 2010 40.06 40.30 39.65 40.19 34,817,856 +0.40(+1.02%)
Apr 27, 2010 40.76 41.07 39.69 39.79 40,389 -1.26(-3.07%)
Apr 26, 2010 41.26 41.32 40.98 41.05 26,035,836 -0.14(-0.34%)
Apr 23, 2010 40.23 41.19 40.18 41.19 39,215,468 +0.97(+2.41%)
Apr 22, 2010 39.78 40.22 39.48 40.22 29,221,026 +0.10(+0.25%)
Apr 21, 2010 40.17 40.42 39.83 40.12 9,544 -0.04(-0.10%)
Apr 20, 2010 39.69 40.30 39.65 40.16 27,813 +0.77(+1.95%)
Apr 19, 2010 38.98 39.40 38.86 39.39 31,883,740 +0.05(+0.13%)
Apr 16, 2010 39.79 39.96 39.08 39.33 55,276,080 -0.68(-1.69%)
Apr 15, 2010 39.97 40.16 39.85 40.01 21,026,394 -0.01(-0.02%)
Apr 14, 2010 39.84 40.05 39.49 40.02 21,988,838 +0.38(+0.95%)
Apr 13, 2010 39.73 39.82 39.22 39.64 20,888,104 -0.14(-0.35%)
Apr 12, 2010 39.65 40.05 39.64 39.78 22,663,320 +0.09(+0.23%)
Apr 09, 2010 39.53 39.75 39.47 39.69 26,365,350 +0.42(+1.06%)
Apr 08, 2010 38.84 39.39 38.65 39.27 29,337,682 +0.14(+0.36%)
Apr 07, 2010 39.43 39.45 38.90 39.13 29,451,662 -0.39(-0.99%)
Apr 06, 2010 39.47 39.65 39.31 39.52 20,406,148 +0.07(+0.17%)
Apr 05, 2010 39.07 39.59 38.94 39.45 26,315,678 +0.62(+1.61%)
Apr 01, 2010 38.53 38.83 38.83 38.83 27,121,416 +0.68(+1.77%)
Mar 31, 2010 38.05 38.33 37.90 38.15 22,866,336 +0.17(+0.45%)
Mar 30, 2010 38.01 38.05 37.75 37.98 19,685,212 +0.06(+0.16%)
Mar 29, 2010 37.44 37.99 37.41 37.92 29,361,496 +0.72(+1.94%)
Mar 26, 2010 37.31 37.44 36.96 37.20 32,403,516 +0.01(+0.04%)
Mar 25, 2010 38.09 38.19 37.13 37.19 33,350,412 -0.64(-1.68%)
Mar 24, 2010 37.79 38.15 37.70 37.82 31,309,054 -0.22(-0.58%)
Mar 23, 2010 37.98 38.10 37.74 38.04 26,262,954 +0.15(+0.39%)
Mar 22, 2010 37.52 38.07 37.36 37.90 29,935,128 -0.10(-0.26%)
Mar 19, 2010 38.53 38.64 37.65 37.99 33,788,224 -0.46(-1.20%)
Mar 18, 2010 39.04 39.10 38.25 38.46 29,843,968 -0.58(-1.49%)
Mar 17, 2010 38.81 39.28 38.75 39.04 32,786,396 +0.42(+1.10%)
Mar 16, 2010 38.46 38.66 38.16 38.62 28,988,358 +0.34(+0.90%)
Mar 15, 2010 38.00 38.27 37.93 38.27 27,796,656 -0.40(-1.03%)
Mar 12, 2010 38.90 38.90 38.50 38.67 20,665,326 +0.02(+0.05%)
Mar 11, 2010 38.57 38.72 38.45 38.65 19,722,524 -0.07(-0.17%)
Mar 10, 2010 38.42 38.77 38.24 38.71 26,281,698 +0.34(+0.88%)
Mar 09, 2010 38.17 38.59 38.12 38.38 25,270,418 +0.00(+0.00%)
Mar 08, 2010 38.54 38.68 38.22 38.38 19,090,470 -0.06(-0.15%)
Mar 05, 2010 38.10 38.52 38.06 38.44 23,200,122 +0.71(+1.87%)
Mar 04, 2010 37.99 38.11 37.57 37.73 24,706,368 -0.20(-0.52%)
Mar 03, 2010 37.91 38.26 37.91 37.93 25,366,530 +0.17(+0.44%)
Mar 02, 2010 37.70 38.05 37.62 37.76 25,334,684 +0.31(+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.