Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.34 45.59 45.21 45.42 6,678,202 +0.07(+0.15%)
Dec 30, 2010 45.35 45.57 45.20 45.35 8,992,360 +0.04(+0.09%)
Dec 29, 2010 45.02 45.43 44.94 45.31 8,312,590 +0.45(+0.99%)
Dec 28, 2010 44.76 44.94 44.67 44.87 7,744,828 +0.17(+0.37%)
Dec 27, 2010 44.65 44.78 44.53 44.70 6,225,448 -0.16(-0.36%)
Dec 23, 2010 44.69 44.92 44.67 44.86 6,809,466 +0.13(+0.28%)
Dec 22, 2010 44.72 44.78 44.58 44.74 11,803,544 +0.15(+0.34%)
Dec 21, 2010 44.38 44.64 44.24 44.58 13,077,359 +0.45(+1.01%)
Dec 20, 2010 44.02 44.28 43.77 44.14 15,378,462 +0.29(+0.65%)
Dec 17, 2010 43.82 43.91 43.65 43.85 17,018,212 +0.02(+0.03%)
Dec 16, 2010 43.58 43.85 43.23 43.84 16,640,905 +0.25(+0.56%)
Dec 15, 2010 43.64 43.98 43.46 43.59 16,777,300 -0.24(-0.54%)
Dec 14, 2010 44.09 44.21 43.68 43.83 17,378,636 -0.21(-0.47%)
Dec 13, 2010 43.93 44.37 43.88 44.03 19,453,976 +0.37(+0.85%)
Dec 10, 2010 43.58 43.71 43.39 43.66 13,094,647 +0.18(+0.41%)
Dec 09, 2010 43.60 43.70 43.09 43.48 16,530,181 +0.10(+0.23%)
Dec 08, 2010 43.64 43.84 43.11 43.38 19,258,592 -0.21(-0.47%)
Dec 07, 2010 44.33 44.39 43.48 43.59 34,619,712 -0.17(-0.38%)
Dec 06, 2010 43.58 43.86 43.54 43.76 18,096,492 +0.15(+0.33%)
Dec 03, 2010 43.16 43.69 43.14 43.61 15,122,028 +0.19(+0.44%)
Dec 02, 2010 42.77 43.44 42.76 43.42 26,680,470 +0.64(+1.49%)
Dec 01, 2010 42.23 42.88 42.23 42.78 30,114,734 +1.23(+2.97%)
Nov 30, 2010 41.15 41.89 41.03 41.55 29,088,668 -0.15(-0.35%)
Nov 29, 2010 41.21 41.79 40.83 41.70 22,238,312 +0.28(+0.67%)
Nov 26, 2010 41.51 41.77 41.31 41.42 9,945,243 -0.51(-1.21%)
Nov 24, 2010 41.46 41.92 41.92 41.92 34,185,596 +0.74(+1.80%)
Nov 23, 2010 41.40 41.42 40.80 41.18 34,006,916 -0.82(-1.96%)
Nov 22, 2010 41.90 42.03 41.18 42.00 27,381,708 -0.13(-0.31%)
Nov 19, 2010 41.66 42.15 41.35 42.13 17,146,628 +0.35(+0.84%)
Nov 18, 2010 41.28 41.91 41.28 41.78 24,227,734 +0.90(+2.20%)
Nov 17, 2010 40.62 41.15 40.50 40.88 25,382,636 +0.17(+0.41%)
Nov 16, 2010 41.07 41.09 40.39 40.71 35,828,036 -0.78(-1.87%)
Nov 15, 2010 41.96 41.98 41.48 41.49 16,200,692 -0.21(-0.51%)
Nov 12, 2010 41.86 42.06 41.33 41.70 26,977,254 -0.62(-1.47%)
Nov 11, 2010 41.67 42.33 41.64 42.32 27,240,298 +0.46(+1.10%)
Nov 10, 2010 41.46 41.88 41.03 41.86 26,846,538 +0.53(+1.29%)
Nov 09, 2010 41.60 41.91 41.09 41.33 30,290,206 -0.08(-0.19%)
Nov 08, 2010 41.05 41.46 41.02 41.41 18,094,206 +0.13(+0.30%)
Nov 05, 2010 41.04 41.28 40.91 41.28 22,170,916 +0.21(+0.50%)
Nov 04, 2010 40.40 41.09 40.40 41.08 29,156,856 +1.27(+3.18%)
Nov 03, 2010 39.86 39.89 39.22 39.81 34,305,468 +0.08(+0.21%)
Nov 02, 2010 39.59 39.91 39.45 39.73 15,433,335 +0.43(+1.10%)
Nov 01, 2010 39.64 39.87 39.14 39.30 18,147,904 +0.05(+0.12%)
Oct 29, 2010 39.02 39.29 38.93 39.25 14,128,988 +0.03(+0.07%)
Oct 28, 2010 39.57 39.67 39.07 39.22 17,494,956 -0.09(-0.22%)
Oct 27, 2010 39.12 39.35 38.72 39.31 19,478,878 -0.09(-0.22%)
Oct 25, 2010 39.59 39.95 39.33 39.40 17,135,144 +0.11(+0.27%)
Oct 22, 2010 39.23 39.42 39.10 39.29 9,898,935 +0.26(+0.66%)
Oct 21, 2010 39.16 39.48 38.61 39.03 20,254,550 -0.02(-0.05%)
Oct 20, 2010 38.69 39.30 38.54 39.05 19,060,098 +0.50(+1.29%)
Oct 19, 2010 38.93 39.00 38.23 38.55 29,105,534 -0.78(-1.99%)
Oct 18, 2010 39.13 39.63 39.01 39.34 16,521,163 +0.11(+0.27%)
Oct 15, 2010 39.34 39.40 38.80 39.23 22,768,878 +0.11(+0.27%)
Oct 14, 2010 39.06 39.40 38.81 39.12 17,360,434 -0.06(-0.15%)
Oct 13, 2010 38.95 39.38 38.87 39.18 22,170,808 +0.47(+1.22%)
Oct 12, 2010 38.61 38.89 38.18 38.71 25,149,450 -0.06(-0.15%)
Oct 11, 2010 38.69 38.97 38.63 38.77 12,143,642 +0.11(+0.27%)
Oct 08, 2010 38.67 38.81 38.07 38.67 23,905,134 +0.48(+1.25%)
Oct 07, 2010 38.54 38.59 37.91 38.19 271 -0.19(-0.50%)
Oct 06, 2010 38.04 38.50 38.03 38.38 21,288,482 +0.34(+0.89%)
Oct 05, 2010 37.57 38.18 37.50 38.04 24,199 +0.87(+2.35%)
Oct 04, 2010 37.46 37.69 36.89 37.17 22,262,260 -0.47(-1.25%)
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.