Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.35 +2.78 (+3.25%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.45 28.51 27.77 27.78 60,131,564 -0.24(-0.85%)
Mar 30, 2009 28.36 28.39 27.54 28.02 41,755,380 -1.97(-6.56%)
Mar 26, 2009 30.21 30.52 29.63 29.98 52,306,616 +0.26(+0.86%)
Mar 25, 2009 29.79 30.30 28.93 29.73 51,140,204 -0.14(-0.48%)
Mar 24, 2009 30.00 30.31 29.49 29.87 45,543,740 -0.58(-1.89%)
Mar 23, 2009 29.64 30.48 29.51 30.45 71,519,600 +2.32(+8.23%)
Mar 20, 2009 29.49 29.59 28.04 28.13 57,531,184 -1.30(-4.40%)
Mar 19, 2009 29.70 30.11 29.33 29.43 60,773,996 +0.69(+2.41%)
Mar 18, 2009 28.06 29.07 27.41 28.74 64,799,888 +0.29(+1.01%)
Mar 17, 2009 27.45 29.34 27.17 28.45 42,345,348 +0.95(+3.45%)
Mar 16, 2009 27.14 28.15 27.03 27.50 42,890,144 +0.35(+1.28%)
Mar 13, 2009 27.59 27.70 26.80 27.15 0 -0.25(-0.91%)
Mar 12, 2009 26.86 27.52 26.39 27.40 48,792,312 +0.80(+3.00%)
Mar 11, 2009 26.88 27.24 26.12 26.60 58,607,692 -0.11(-0.42%)
Mar 10, 2009 26.09 27.04 25.94 26.71 63,727,864 +1.29(+5.07%)
Mar 09, 2009 25.09 26.26 24.92 25.42 64,195,312 +0.05(+0.18%)
Mar 06, 2009 25.50 26.12 24.47 25.38 0 +0.31(+1.25%)
Mar 05, 2009 25.69 26.03 24.95 25.06 69,021,920 -1.20(-4.56%)
Mar 04, 2009 25.93 26.81 25.68 26.26 70,314,176 +1.32(+5.27%)
Mar 02, 2009 26.29 26.46 24.94 24.95 71,373,656 -1.97(-7.30%)
Feb 27, 2009 26.98 27.84 26.62 26.91 0 -0.66(-2.41%)
Feb 26, 2009 28.02 28.62 27.54 27.58 49,128,676 +0.07(+0.24%)
Feb 25, 2009 27.66 28.21 26.93 27.51 66,962,108 -0.16(-0.59%)
Feb 24, 2009 26.71 27.83 26.53 27.68 51,790,676 +1.24(+4.70%)
Feb 23, 2009 28.23 28.34 26.35 26.43 52,707,012 -1.30(-4.67%)
Feb 20, 2009 27.88 28.12 27.07 27.73 68,327,440 -0.73(-2.57%)
Feb 19, 2009 28.76 29.04 28.32 28.46 51,966,184 +0.01(+0.02%)
Feb 18, 2009 28.79 28.94 28.13 28.45 65,428,880 -0.16(-0.57%)
Feb 17, 2009 29.67 29.84 28.57 28.62 79,326,208 -2.13(-6.92%)
Feb 13, 2009 30.64 31.22 30.54 30.74 57,254,184 +0.07(+0.23%)
Feb 12, 2009 30.04 30.74 29.66 30.67 68,982,088 +0.05(+0.17%)
Feb 11, 2009 31.21 31.49 30.02 30.62 64,977,364 -0.35(-1.14%)
Feb 10, 2009 32.64 32.94 30.69 30.97 86,704,096 -1.51(-4.65%)
Feb 09, 2009 32.52 33.22 32.20 32.48 51,987,108 +0.12(+0.36%)
Feb 06, 2009 31.41 32.58 31.31 32.37 58,878,752 +0.59(+1.85%)
Feb 05, 2009 30.80 31.89 30.45 31.78 65,087,056 +0.76(+2.45%)
Feb 04, 2009 31.01 31.44 30.70 31.02 55,204,388 +0.29(+0.94%)
Feb 03, 2009 30.37 30.93 30.08 30.73 47,875,940 +0.52(+1.73%)
Feb 02, 2009 30.06 30.49 29.85 30.21 46,754,652 -0.49(-1.60%)
Jan 30, 2009 31.65 31.83 30.48 30.70 0 -0.43(-1.39%)
Jan 29, 2009 31.61 31.82 30.98 31.13 66,811,160 -1.14(-3.53%)
Jan 28, 2009 31.96 32.51 31.42 32.27 60,070,124 +0.86(+2.73%)
Jan 27, 2009 31.21 31.69 30.85 31.41 59,359,632 +0.05(+0.17%)
Jan 26, 2009 31.01 32.16 30.86 31.36 65,965,560 +0.57(+1.85%)
Jan 23, 2009 29.20 31.21 29.02 30.79 67,600,992 +0.87(+2.91%)
Jan 22, 2009 30.06 30.55 29.28 29.92 81,878,440 -0.84(-2.74%)
Jan 21, 2009 29.23 30.85 29.07 30.76 64,784,468 +1.94(+6.72%)
Jan 20, 2009 29.93 30.66 28.76 28.83 68,656,760 -1.62(-5.33%)
Jan 16, 2009 30.76 30.99 29.72 30.45 0 +0.24(+0.80%)
Jan 15, 2009 29.78 30.27 28.79 30.21 67,415,768 +0.37(+1.25%)
Jan 14, 2009 30.83 30.86 29.55 29.83 62,068,424 -1.50(-4.78%)
Jan 13, 2009 30.62 31.49 30.54 31.33 71,478,616 +0.77(+2.50%)
Jan 12, 2009 31.39 31.44 30.41 30.57 52,640,928 -1.26(-3.95%)
Jan 09, 2009 32.92 32.95 31.70 31.82 61,071,272 -1.11(-3.36%)
Jan 08, 2009 32.33 32.98 32.16 32.93 50,854,880 +0.42(+1.29%)
Jan 07, 2009 33.43 33.43 32.19 32.51 59,936,084 -1.44(-4.24%)
Jan 06, 2009 34.09 34.80 33.74 33.95 73,940,120 +0.37(+1.09%)
Jan 05, 2009 32.74 34.15 32.66 33.58 72,821,496 +0.77(+2.35%)
Jan 02, 2009 31.54 33.15 31.46 32.81 0 +1.56(+4.98%)
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.