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 (%)
Oct 29, 2010 39.42 39.69 39.33 39.65 13,985,013 +0.03(+0.07%)
Oct 28, 2010 39.98 40.08 39.47 39.63 17,316,682 -0.09(-0.22%)
Oct 27, 2010 39.52 39.76 39.12 39.71 19,280,388 -0.09(-0.22%)
Oct 25, 2010 40.00 40.36 39.73 39.80 16,960,536 +0.11(+0.27%)
Oct 22, 2010 39.63 39.82 39.51 39.69 9,798,065 +0.26(+0.66%)
Oct 21, 2010 39.57 39.88 39.01 39.43 20,048,156 -0.02(-0.05%)
Oct 20, 2010 39.09 39.70 38.94 39.45 18,865,874 +0.50(+1.29%)
Oct 19, 2010 39.33 39.40 38.62 38.95 28,808,948 -0.79(-1.99%)
Oct 18, 2010 39.53 40.04 39.41 39.74 16,352,812 +0.11(+0.27%)
Oct 15, 2010 39.75 39.81 39.20 39.63 22,536,862 +0.11(+0.27%)
Oct 14, 2010 39.46 39.80 39.21 39.53 17,183,530 -0.06(-0.15%)
Oct 13, 2010 39.35 39.79 39.27 39.59 21,944,888 +0.48(+1.22%)
Oct 12, 2010 39.01 39.29 38.58 39.11 24,893,176 -0.06(-0.15%)
Oct 11, 2010 39.09 39.37 39.03 39.17 12,019,897 +0.11(+0.27%)
Oct 08, 2010 39.07 39.21 38.46 39.07 23,661,538 +0.48(+1.25%)
Oct 07, 2010 38.94 38.99 38.30 38.58 268 -0.19(-0.50%)
Oct 06, 2010 38.44 38.90 38.42 38.78 21,071,552 +0.34(+0.89%)
Oct 05, 2010 37.96 38.58 37.89 38.44 23,953 +0.88(+2.35%)
Oct 04, 2010 37.85 38.08 37.27 37.55 22,035,408 -0.48(-1.25%)
Oct 01, 2010 38.03 38.12 37.66 38.03 29,892,694 +0.50(+1.34%)
Sep 30, 2010 37.53 37.99 37.15 37.53 34,596,336 +0.01(+0.04%)
Sep 29, 2010 37.06 37.69 36.98 37.51 12,756 +0.39(+1.06%)
Sep 28, 2010 36.89 37.25 36.52 37.12 45,822 +0.26(+0.71%)
Sep 27, 2010 37.09 37.21 36.86 36.86 16,279,312 -0.14(-0.38%)
Sep 24, 2010 36.62 37.18 36.46 37.00 36,798,472 +0.78(+2.16%)
Sep 23, 2010 36.12 36.52 36.03 36.21 149 -0.23(-0.62%)
Sep 22, 2010 36.64 37.06 36.41 36.44 24,121,186 -0.27(-0.73%)
Sep 21, 2010 36.73 36.93 36.39 36.71 912 +0.03(+0.07%)
Sep 20, 2010 36.19 36.82 36.03 36.68 29,018,922 +0.61(+1.69%)
Sep 17, 2010 36.07 36.42 35.95 36.07 21,441,724 -0.35(-0.96%)
Sep 15, 2010 36.25 36.43 36.04 36.42 21,179,898 -0.07(-0.20%)
Sep 14, 2010 36.55 36.80 36.34 36.50 49,488 -0.13(-0.35%)
Sep 13, 2010 36.65 36.70 36.36 36.62 13,673,872 +0.29(+0.81%)
Sep 10, 2010 36.17 36.40 36.10 36.33 11,398,559 +0.37(+1.04%)
Sep 09, 2010 36.32 36.39 35.82 35.96 11,742,295 +0.07(+0.20%)
Sep 08, 2010 35.62 36.06 35.60 35.88 57,290 +0.31(+0.86%)
Sep 07, 2010 35.84 35.88 35.46 35.58 23,006 -0.54(-1.49%)
Sep 03, 2010 36.00 36.28 35.82 36.12 19,890,676 +0.43(+1.21%)
Sep 02, 2010 35.44 35.75 35.24 35.68 34,880 +0.29(+0.83%)
Sep 01, 2010 34.68 35.48 34.63 35.39 28,689,876 +1.25(+3.67%)
Aug 31, 2010 34.10 34.38 33.86 34.14 107,144 -0.17(-0.51%)
Aug 30, 2010 34.65 34.81 34.29 34.31 14,544,789 -0.41(-1.17%)
Aug 27, 2010 34.72 34.78 33.54 34.72 29,578,154 +0.60(+1.77%)
Aug 26, 2010 34.11 34.45 33.65 34.11 16,481,634 -0.03(-0.09%)
Aug 25, 2010 34.06 34.25 33.60 34.14 3,001,787 -0.11(-0.31%)
Aug 24, 2010 34.32 34.71 34.13 34.25 22,126,312 -0.54(-1.55%)
Aug 23, 2010 34.84 35.13 34.76 34.79 12,269,775 +0.01(+0.04%)
Aug 20, 2010 35.02 35.04 34.50 34.78 18,646,396 -0.43(-1.23%)
Aug 19, 2010 35.62 35.68 35.01 35.21 6,105 -0.58(-1.62%)
Aug 18, 2010 36.04 36.07 35.46 35.79 27,690 -0.35(-0.96%)
Aug 17, 2010 35.90 36.32 35.73 36.14 7,976 +0.59(+1.67%)
Aug 16, 2010 35.36 35.64 35.15 35.54 14,987,536 -0.01(-0.02%)
Aug 13, 2010 35.55 35.88 35.44 35.55 13,670,926 -0.07(-0.21%)
Aug 12, 2010 35.30 35.89 35.25 35.62 22,908,182 -0.19(-0.54%)
Aug 11, 2010 36.24 36.30 35.70 35.82 70,632 -0.91(-2.49%)
Aug 10, 2010 36.74 37.10 36.55 36.73 3,601 -0.50(-1.34%)
Aug 09, 2010 37.25 37.36 37.00 37.23 10,076,171 +0.15(+0.41%)
Aug 06, 2010 37.08 37.26 36.54 37.08 27,190,556 -0.45(-1.19%)
Aug 05, 2010 37.15 37.52 36.98 37.52 13,327,353 +0.12(+0.32%)
Aug 04, 2010 37.21 37.49 37.03 37.40 36,435 +0.29(+0.77%)
Aug 03, 2010 36.98 37.35 36.81 37.11 8,555 -0.01(-0.04%)
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.