Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.60 33.71 33.26 33.48 20,347,530 -0.66(-1.94%)
Aug 28, 2009 34.46 34.51 33.92 34.14 16,122,360 -0.31(-0.89%)
Aug 27, 2009 34.12 34.45 33.45 34.45 28,144,644 +0.13(+0.38%)
Aug 26, 2009 33.90 34.40 33.74 34.32 24,864,724 +0.16(+0.46%)
Aug 25, 2009 34.80 34.98 34.04 34.16 32,489,722 -0.53(-1.53%)
Aug 24, 2009 34.57 34.94 34.56 34.69 29,164,936 +0.44(+1.28%)
Aug 21, 2009 33.71 34.38 33.69 34.25 33,614,312 +0.94(+2.83%)
Aug 20, 2009 33.03 33.40 33.01 33.31 15,324,414 +0.28(+0.85%)
Aug 19, 2009 32.10 33.28 31.99 33.03 31,457,872 +0.60(+1.86%)
Aug 18, 2009 32.18 32.57 32.05 32.43 19,747,508 +0.35(+1.08%)
Aug 17, 2009 32.38 32.45 31.89 32.08 28,635,400 -1.10(-3.31%)
Aug 14, 2009 33.67 33.71 32.81 33.18 25,279,526 -0.50(-1.48%)
Aug 13, 2009 33.54 33.71 33.09 33.67 25,697,710 +0.41(+1.22%)
Aug 12, 2009 32.84 33.57 32.82 33.27 23,842,970 +0.35(+1.07%)
Aug 11, 2009 33.28 33.36 32.78 32.92 31,600,558 -0.48(-1.45%)
Aug 10, 2009 33.16 33.60 33.09 33.40 21,480,282 +0.14(+0.43%)
Aug 07, 2009 33.69 33.77 33.08 33.26 28,478,246 -0.04(-0.12%)
Aug 06, 2009 33.69 33.69 33.03 33.30 25,529,470 -0.27(-0.82%)
Aug 05, 2009 33.90 33.90 33.37 33.57 24,746,198 -0.16(-0.47%)
Aug 04, 2009 33.80 34.09 33.56 33.73 22,037,634 -0.24(-0.71%)
Aug 03, 2009 33.69 34.20 33.64 33.97 32,080,022 +0.85(+2.57%)
Jul 31, 2009 32.63 33.27 32.41 33.12 27,382,182 +0.30(+0.92%)
Jul 30, 2009 32.65 33.15 32.39 32.82 31,612,358 +0.47(+1.46%)
Jul 29, 2009 32.58 32.60 31.95 32.35 34,017,244 -0.77(-2.31%)
Jul 28, 2009 32.88 33.36 32.46 33.11 29,293,012 -0.43(-1.29%)
Jul 27, 2009 33.43 33.81 33.22 33.54 20,180,200 +0.05(+0.16%)
Jul 24, 2009 33.01 33.54 32.88 33.49 23,642,716 +0.35(+1.05%)
Jul 23, 2009 32.19 33.27 32.10 33.15 33,216,216 +0.92(+2.84%)
Jul 22, 2009 32.04 32.63 31.96 32.23 32,952,382 -0.29(-0.91%)
Jul 21, 2009 32.60 32.73 32.00 32.52 28,021,342 +0.28(+0.87%)
Jul 20, 2009 32.12 32.36 31.70 32.24 29,989,310 +0.54(+1.71%)
Jul 17, 2009 31.50 31.88 31.21 31.70 28,881,696 +0.18(+0.58%)
Jul 16, 2009 30.96 31.71 30.80 31.52 24,577,716 +0.38(+1.22%)
Jul 15, 2009 30.64 31.25 30.63 31.14 45,733,444 +1.07(+3.55%)
Jul 14, 2009 30.00 30.20 29.68 30.07 41,848,924 +0.40(+1.35%)
Jul 13, 2009 28.96 29.71 28.91 29.67 34,304,236 +0.44(+1.52%)
Jul 10, 2009 28.97 29.30 28.77 29.23 38,499,636 -0.21(-0.71%)
Jul 09, 2009 29.44 29.86 29.18 29.44 37,498,532 +0.30(+1.03%)
Jul 08, 2009 29.04 29.46 28.57 29.13 52,544,556 +0.01(+0.02%)
Jul 07, 2009 29.84 29.87 29.05 29.13 32,982,220 -0.77(-2.56%)
Jul 06, 2009 29.52 29.90 29.15 29.89 48,408,428 -0.31(-1.02%)
Jul 02, 2009 30.93 30.93 30.18 30.20 36,657,096 -1.26(-4.01%)
Jul 01, 2009 31.78 32.14 31.41 31.46 30,586,576 +0.03(+0.08%)
Jun 30, 2009 31.63 32.00 30.92 31.44 34,954,804 -0.19(-0.60%)
Jun 29, 2009 31.54 31.93 31.45 31.63 21,110,974 +0.29(+0.94%)
Jun 26, 2009 31.44 31.56 31.20 31.33 18,814,892 -0.21(-0.66%)
Jun 25, 2009 31.03 31.69 30.99 31.54 40,832,820 +0.65(+2.10%)
Jun 24, 2009 30.99 31.43 30.69 30.89 27,545,822 +0.12(+0.40%)
Jun 23, 2009 30.76 31.05 30.30 30.77 38,690,624 +0.18(+0.60%)
Jun 22, 2009 31.70 31.70 30.53 30.59 49,084,712 -1.61(-5.00%)
Jun 19, 2009 32.87 32.95 31.94 32.20 37,947,772 -0.49(-1.50%)
Jun 18, 2009 32.76 33.15 32.50 32.69 35,247,576 -0.12(-0.38%)
Jun 17, 2009 33.11 33.17 32.37 32.81 55,542,116 -0.54(-1.63%)
Jun 16, 2009 34.38 34.52 33.26 33.35 35,823,788 -0.73(-2.13%)
Jun 15, 2009 34.41 34.43 33.64 34.08 29,671,050 -0.93(-2.65%)
Jun 12, 2009 34.96 35.01 34.55 35.01 30,499,046 -0.34(-0.96%)
Jun 11, 2009 34.77 35.87 34.71 35.35 38,122,784 +0.69(+2.00%)
Jun 10, 2009 34.94 35.04 34.09 34.66 38,297,780 +0.31(+0.90%)
Jun 09, 2009 34.39 34.65 33.98 34.35 22,611,822 +0.33(+0.98%)
Jun 08, 2009 33.87 34.28 33.36 34.02 28,017,432 -0.08(-0.23%)
Jun 05, 2009 34.74 37.75 33.67 34.09 35,483,512 -0.28(-0.82%)
Jun 04, 2009 34.02 34.46 33.71 34.38 47,474,640 +0.76(+2.26%)
Jun 03, 2009 34.96 34.53 33.12 33.62 43,176,688 -1.35(-3.85%)
Jun 02, 2009 34.88 35.21 34.70 34.96 30,958,512 -0.09(-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.