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 (%)
Feb 27, 2009 25.10 25.90 24.76 25.04 0 -0.62(-2.41%)
Feb 26, 2009 26.07 26.63 25.63 25.66 52,805,112 +0.06(+0.24%)
Feb 25, 2009 25.74 26.24 25.05 25.60 71,973,072 -0.15(-0.59%)
Feb 24, 2009 24.85 25.89 24.68 25.75 55,666,320 +1.16(+4.70%)
Feb 23, 2009 26.27 26.36 24.52 24.59 56,651,224 -1.21(-4.67%)
Feb 20, 2009 25.94 26.17 25.18 25.80 73,440,568 -0.68(-2.57%)
Feb 19, 2009 26.76 27.01 26.35 26.48 55,854,960 +0.01(+0.02%)
Feb 18, 2009 26.78 26.92 26.17 26.47 70,325,112 -0.15(-0.57%)
Feb 17, 2009 27.61 27.76 26.58 26.63 85,262,416 -1.98(-6.92%)
Feb 13, 2009 28.51 29.05 28.41 28.60 61,538,676 +0.07(+0.23%)
Feb 12, 2009 27.95 28.60 27.59 28.54 74,144,208 +0.05(+0.17%)
Feb 11, 2009 29.04 29.30 27.93 28.49 69,839,800 -0.33(-1.14%)
Feb 10, 2009 30.37 30.65 28.55 28.82 93,192,400 -1.41(-4.65%)
Feb 09, 2009 30.26 30.90 29.96 30.22 55,877,448 +0.11(+0.36%)
Feb 06, 2009 29.22 30.31 29.13 30.11 63,284,812 +0.55(+1.85%)
Feb 05, 2009 28.66 29.67 28.33 29.57 69,957,704 +0.71(+2.45%)
Feb 04, 2009 28.85 29.25 28.56 28.86 59,335,488 +0.27(+0.94%)
Feb 03, 2009 28.26 28.77 27.98 28.59 51,458,632 +0.49(+1.73%)
Feb 02, 2009 27.96 28.37 27.77 28.10 50,253,432 -0.46(-1.60%)
Jan 30, 2009 29.45 29.61 28.35 28.56 0 -0.40(-1.39%)
Jan 29, 2009 29.41 29.60 28.82 28.96 71,810,824 -1.06(-3.53%)
Jan 28, 2009 29.74 30.25 29.23 30.02 64,565,340 +0.80(+2.73%)
Jan 27, 2009 29.04 29.49 28.70 29.22 63,801,680 +0.05(+0.17%)
Jan 26, 2009 28.85 29.92 28.71 29.18 70,901,944 +0.53(+1.85%)
Jan 23, 2009 27.17 29.04 27.00 28.65 72,659,760 +0.81(+2.91%)
Jan 22, 2009 27.97 28.42 27.25 27.84 88,005,632 -0.79(-2.74%)
Jan 21, 2009 27.20 28.70 27.05 28.62 69,632,472 +1.80(+6.72%)
Jan 20, 2009 27.84 28.52 26.76 26.82 73,794,536 -1.51(-5.33%)
Jan 16, 2009 28.62 28.83 27.65 28.33 0 +0.23(+0.80%)
Jan 15, 2009 27.71 28.17 26.78 28.10 72,460,680 +0.35(+1.25%)
Jan 14, 2009 28.68 28.71 27.49 27.76 66,713,176 -1.39(-4.78%)
Jan 13, 2009 28.49 29.30 28.41 29.15 76,827,560 +0.71(+2.50%)
Jan 12, 2009 29.20 29.25 28.29 28.44 56,580,196 -1.17(-3.95%)
Jan 09, 2009 30.62 30.65 29.49 29.61 65,641,408 -1.03(-3.36%)
Jan 08, 2009 30.08 30.69 29.92 30.64 54,660,492 +0.39(+1.29%)
Jan 07, 2009 31.11 31.11 29.95 30.25 64,421,272 -1.34(-4.24%)
Jan 06, 2009 31.72 32.38 31.39 31.59 79,473,272 +0.34(+1.09%)
Jan 05, 2009 30.46 31.77 30.39 31.25 78,270,936 +0.72(+2.35%)
Jan 02, 2009 29.34 30.84 29.27 30.53 0 +1.45(+4.98%)
Jan 01, 2009 28.69 29.47 28.46 29.08 0 +0.00(+0.00%)
Dec 31, 2008 28.69 29.47 28.46 29.08 38,464,392 +0.30(+1.06%)
Dec 30, 2008 28.17 28.82 27.92 28.77 27,031,350 +0.68(+2.43%)
Dec 29, 2008 28.15 28.29 27.73 28.09 24,077,898 +0.60(+2.19%)
Dec 26, 2008 27.36 27.67 27.12 27.49 9,499,913 +0.37(+1.35%)
Dec 24, 2008 27.00 27.24 26.80 27.12 10,415,784 -0.10(-0.38%)
Dec 23, 2008 27.36 27.69 26.88 27.23 45,996,264 +0.06(+0.22%)
Dec 22, 2008 28.18 28.28 26.73 27.17 52,246,780 -0.83(-2.98%)
Dec 19, 2008 28.09 28.87 27.91 28.00 71,855,488 -0.04(-0.15%)
Dec 18, 2008 29.67 29.76 27.73 28.04 82,432,136 -1.73(-5.82%)
Dec 17, 2008 29.91 30.61 29.62 29.78 68,295,704 -0.19(-0.65%)
Dec 16, 2008 29.54 30.23 29.19 29.97 67,569,096 +0.90(+3.10%)
Dec 15, 2008 29.82 30.08 28.55 29.07 58,851,024 -0.17(-0.58%)
Dec 12, 2008 28.47 29.51 28.20 29.24 67,249,648 -0.29(-0.98%)
Dec 11, 2008 29.91 30.75 29.18 29.53 67,728,712 -0.14(-0.47%)
Dec 10, 2008 28.76 29.90 28.75 29.67 68,466,192 +1.46(+5.17%)
Dec 09, 2008 27.87 28.99 27.72 28.21 71,012,744 +0.28(+1.00%)
Dec 08, 2008 27.83 28.57 27.57 27.93 81,225,880 +1.19(+4.44%)
Dec 05, 2008 25.65 26.78 24.54 26.74 86,687,512 +0.55(+2.08%)
Dec 04, 2008 27.67 28.02 25.68 26.20 81,085,424 -1.95(-6.93%)
Dec 03, 2008 27.25 28.24 27.00 28.15 79,261,624 +0.02(+0.06%)
Dec 02, 2008 27.91 28.23 27.09 28.13 62,425,112 +0.92(+3.38%)
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.