Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.70 -0.93 (-1.06%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.94 34.05 33.61 33.82 20,140,188 -0.67(-1.94%)
Aug 28, 2009 34.81 34.87 34.27 34.49 15,958,072 -0.31(-0.89%)
Aug 27, 2009 34.47 34.80 33.79 34.80 27,857,850 +0.13(+0.38%)
Aug 26, 2009 34.25 34.76 34.09 34.67 24,611,350 +0.16(+0.46%)
Aug 25, 2009 35.16 35.34 34.39 34.51 32,158,650 -0.54(-1.53%)
Aug 24, 2009 34.93 35.30 34.91 35.05 28,867,744 +0.44(+1.28%)
Aug 21, 2009 34.05 34.74 34.04 34.60 33,271,782 +0.95(+2.83%)
Aug 20, 2009 33.37 33.74 33.35 33.65 15,168,258 +0.28(+0.85%)
Aug 19, 2009 32.43 33.62 32.32 33.37 31,137,314 +0.61(+1.86%)
Aug 18, 2009 32.51 32.90 32.38 32.76 19,546,280 +0.35(+1.08%)
Aug 17, 2009 32.71 32.79 32.22 32.41 28,343,604 -1.11(-3.31%)
Aug 14, 2009 34.02 34.05 33.15 33.52 25,021,926 -0.50(-1.48%)
Aug 13, 2009 33.88 34.06 33.43 34.02 25,435,848 +0.41(+1.22%)
Aug 12, 2009 33.18 33.92 33.16 33.61 23,600,010 +0.36(+1.07%)
Aug 11, 2009 33.63 33.70 33.12 33.25 31,278,546 -0.49(-1.45%)
Aug 10, 2009 33.51 33.95 33.43 33.74 21,261,396 +0.15(+0.43%)
Aug 07, 2009 34.03 34.12 33.42 33.60 28,188,052 -0.04(-0.12%)
Aug 06, 2009 34.04 34.04 33.37 33.64 25,269,324 -0.28(-0.82%)
Aug 05, 2009 34.25 34.25 33.71 33.92 24,494,032 -0.16(-0.47%)
Aug 04, 2009 34.15 34.44 33.90 34.07 21,813,070 -0.24(-0.71%)
Aug 03, 2009 34.03 34.56 33.98 34.32 31,753,124 +0.86(+2.57%)
Jul 31, 2009 32.97 33.61 32.74 33.46 27,103,156 +0.30(+0.92%)
Jul 30, 2009 32.99 33.49 32.72 33.16 31,290,226 +0.48(+1.46%)
Jul 29, 2009 32.91 32.94 32.28 32.68 33,670,604 -0.77(-2.31%)
Jul 28, 2009 33.21 33.70 32.79 33.45 28,994,516 -0.44(-1.29%)
Jul 27, 2009 33.77 34.15 33.57 33.89 19,974,564 +0.05(+0.16%)
Jul 24, 2009 33.35 33.89 33.22 33.84 23,401,794 +0.35(+1.05%)
Jul 23, 2009 32.52 33.61 32.44 33.49 32,877,742 +0.93(+2.84%)
Jul 22, 2009 32.37 32.97 32.29 32.56 32,616,596 -0.30(-0.91%)
Jul 21, 2009 32.94 33.06 32.33 32.86 27,735,804 +0.28(+0.87%)
Jul 20, 2009 32.45 32.69 32.03 32.57 29,683,716 +0.55(+1.71%)
Jul 17, 2009 31.82 32.20 31.54 32.03 28,587,390 +0.18(+0.58%)
Jul 16, 2009 31.28 32.03 31.12 31.84 24,327,266 +0.38(+1.22%)
Jul 15, 2009 30.95 31.58 30.94 31.46 45,267,420 +1.08(+3.55%)
Jul 14, 2009 30.31 30.51 29.99 30.38 41,422,484 +0.40(+1.35%)
Jul 13, 2009 29.26 30.02 29.20 29.98 33,954,676 +0.45(+1.52%)
Jul 10, 2009 29.27 29.60 29.07 29.53 38,107,324 -0.21(-0.71%)
Jul 09, 2009 29.74 30.17 29.48 29.74 37,116,420 +0.30(+1.03%)
Jul 08, 2009 29.34 29.76 28.86 29.43 52,009,124 +0.01(+0.02%)
Jul 07, 2009 30.15 30.17 29.35 29.43 32,646,130 -0.77(-2.56%)
Jul 06, 2009 29.82 30.21 29.45 30.20 47,915,144 -0.31(-1.02%)
Jul 02, 2009 31.25 31.25 30.49 30.51 36,283,560 -1.28(-4.01%)
Jul 01, 2009 32.11 32.47 31.73 31.79 30,274,896 +0.03(+0.08%)
Jun 30, 2009 31.95 32.33 31.24 31.76 34,598,612 -0.19(-0.60%)
Jun 29, 2009 31.86 32.26 31.77 31.95 20,895,852 +0.30(+0.94%)
Jun 26, 2009 31.77 31.89 31.52 31.66 18,623,168 -0.21(-0.66%)
Jun 25, 2009 31.34 32.01 31.30 31.87 40,416,732 +0.65(+2.10%)
Jun 24, 2009 31.31 31.75 31.01 31.21 27,265,128 +0.13(+0.40%)
Jun 23, 2009 31.07 31.37 30.61 31.09 38,296,364 +0.19(+0.60%)
Jun 22, 2009 32.03 32.03 30.84 30.90 48,584,536 -1.63(-5.00%)
Jun 19, 2009 33.21 33.29 32.27 32.53 37,561,084 -0.50(-1.50%)
Jun 18, 2009 33.10 33.49 32.83 33.02 34,888,404 -0.13(-0.38%)
Jun 17, 2009 33.45 33.51 32.70 33.15 54,976,140 -0.55(-1.63%)
Jun 16, 2009 34.74 34.87 33.60 33.70 35,458,740 -0.73(-2.13%)
Jun 15, 2009 34.76 34.78 33.98 34.43 29,368,700 -0.94(-2.65%)
Jun 12, 2009 35.32 35.37 34.90 35.37 30,188,258 -0.34(-0.96%)
Jun 11, 2009 35.13 36.24 35.07 35.71 37,734,308 +0.70(+2.00%)
Jun 10, 2009 35.30 35.40 34.44 35.01 37,907,524 +0.31(+0.90%)
Jun 09, 2009 34.75 35.01 34.33 34.70 22,381,406 +0.34(+0.98%)
Jun 08, 2009 34.22 34.64 33.70 34.37 27,731,934 -0.08(-0.23%)
Jun 05, 2009 35.10 38.14 34.02 34.44 35,121,932 -0.28(-0.82%)
Jun 04, 2009 34.37 34.81 34.05 34.73 46,990,868 +0.77(+2.26%)
Jun 03, 2009 35.32 34.88 33.46 33.96 42,736,716 -1.36(-3.85%)
Jun 02, 2009 35.24 35.57 35.05 35.32 30,643,042 -0.10(-0.27%)
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.