Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 34.86 34.99 34.56 34.86 27,772,772 +0.08(+0.23%)
Feb 25, 2010 34.27 34.80 33.98 34.78 33,733,004 -0.01(-0.02%)
Feb 24, 2010 34.53 34.89 34.43 34.79 28,390,286 +0.24(+0.70%)
Feb 23, 2010 34.96 35.05 34.38 34.55 33,979,492 -0.58(-1.66%)
Feb 22, 2010 35.71 35.71 35.06 35.13 27,938,460 -0.49(-1.38%)
Feb 19, 2010 35.35 35.75 35.19 35.62 26,573,246 +0.14(+0.38%)
Feb 18, 2010 35.25 35.57 35.07 35.48 26,687,216 +0.20(+0.56%)
Feb 17, 2010 35.43 35.51 35.05 35.28 29,207,542 -0.05(-0.14%)
Feb 16, 2010 34.96 35.46 34.92 35.33 31,940,368 +0.81(+2.36%)
Feb 12, 2010 34.09 34.52 34.52 34.52 31,938,816 +0.01(+0.04%)
Feb 11, 2010 33.86 34.58 33.71 34.51 36,947,808 +0.58(+1.70%)
Feb 10, 2010 34.09 34.14 33.40 33.93 38,941,024 -0.14(-0.42%)
Feb 09, 2010 33.83 34.50 33.73 34.07 54,048,784 +0.43(+1.29%)
Feb 08, 2010 33.69 34.09 33.37 33.64 38,833,228 -0.04(-0.13%)
Feb 05, 2010 33.67 33.83 32.71 33.68 74,683,800 +0.01(+0.02%)
Feb 04, 2010 34.84 34.85 33.66 33.68 59,860,444 -1.44(-4.10%)
Feb 03, 2010 35.32 35.61 35.04 35.12 31,802,494 -0.30(-0.86%)
Feb 02, 2010 35.09 35.48 34.81 35.42 35,830,732 +0.76(+2.20%)
Feb 01, 2010 34.25 34.97 34.22 34.66 35,099,988 +0.81(+2.40%)
Jan 29, 2010 34.72 35.06 33.67 33.84 52,823,288 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,444,216 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.83 42,861,164 -0.14(-0.39%)
Jan 26, 2010 34.90 35.58 34.73 34.97 34,646,256 -0.22(-0.64%)
Jan 25, 2010 35.20 35.53 35.08 35.19 25,605,844 +0.23(+0.66%)
Jan 22, 2010 35.64 35.84 34.86 34.96 37,083,368 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.81 40,590,432 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,187,988 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.63 37.14 23,531,590 +0.34(+0.91%)
Jan 15, 2010 37.05 36.80 36.80 36.80 30,684,864 -0.30(-0.80%)
Jan 14, 2010 36.99 37.19 36.84 37.10 25,032,890 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 36.99 35,648,188 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.66 36.86 34,638,832 -0.54(-1.44%)
Jan 11, 2010 37.69 37.79 37.09 37.40 31,336,514 -0.05(-0.13%)
Jan 08, 2010 37.07 37.48 36.94 37.45 21,489,712 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.20 28,100,046 -0.06(-0.15%)
Jan 06, 2010 36.84 37.37 36.76 37.26 39,214,096 +0.44(+1.20%)
Jan 05, 2010 36.57 36.89 36.40 36.82 27,968,100 +0.30(+0.82%)
Jan 04, 2010 35.97 36.52 35.89 36.52 27,259,964 +1.12(+3.16%)
Dec 31, 2009 35.76 35.40 35.40 35.40 9,579,600 -0.29(-0.80%)
Dec 30, 2009 35.60 35.73 35.47 35.69 11,680,572 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.63 35.73 13,709,179 -0.24(-0.66%)
Dec 28, 2009 36.17 36.18 35.81 35.96 9,395,509 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,501,301 +0.17(+0.47%)
Dec 23, 2009 35.57 35.83 35.49 35.73 20,984,178 +0.28(+0.79%)
Dec 22, 2009 35.36 35.61 35.24 35.45 16,227,983 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,844,004 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,449,764 -0.01(-0.02%)
Dec 17, 2009 34.95 35.21 34.78 34.88 24,860,326 -0.47(-1.32%)
Dec 16, 2009 35.18 35.55 35.08 35.34 30,326,546 +0.39(+1.12%)
Dec 15, 2009 34.82 35.17 34.74 34.95 21,626,642 +0.11(+0.32%)
Dec 14, 2009 34.91 34.96 34.80 34.84 25,171,476 +0.35(+1.03%)
Dec 11, 2009 34.65 34.73 34.26 34.48 25,167,566 +0.02(+0.05%)
Dec 10, 2009 34.32 34.61 34.15 34.47 24,460,620 +0.42(+1.24%)
Dec 09, 2009 34.16 34.35 33.64 34.04 40,767,128 +0.00(+0.00%)
Dec 08, 2009 34.45 34.47 33.84 34.04 32,588,996 -0.59(-1.70%)
Dec 07, 2009 34.43 35.06 34.43 34.63 21,867,498 -0.08(-0.23%)
Dec 04, 2009 35.41 35.79 34.49 34.71 48,622,592 -0.25(-0.73%)
Dec 03, 2009 35.53 35.63 34.94 34.97 31,749,082 -0.57(-1.61%)
Dec 02, 2009 35.75 35.93 35.38 35.54 25,196,584 -0.21(-0.59%)
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.