Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.72 35.07 33.67 33.85 52,817,784 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,438,436 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.84 42,856,696 -0.14(-0.39%)
Jan 26, 2010 34.90 35.59 34.73 34.97 34,642,648 -0.22(-0.64%)
Jan 25, 2010 35.20 35.54 35.08 35.20 25,603,176 +0.23(+0.66%)
Jan 22, 2010 35.64 35.85 34.87 34.97 37,079,504 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.82 40,586,200 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,185,364 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.64 37.14 23,529,138 +0.34(+0.91%)
Jan 15, 2010 37.06 36.80 36.80 36.80 30,681,666 -0.30(-0.80%)
Jan 14, 2010 36.99 37.20 36.85 37.10 25,030,280 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 37.00 35,644,472 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.67 36.86 34,635,220 -0.54(-1.44%)
Jan 11, 2010 37.69 37.80 37.10 37.40 31,333,248 -0.05(-0.13%)
Jan 08, 2010 37.08 37.48 36.95 37.45 21,487,472 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.21 28,097,116 -0.06(-0.15%)
Jan 06, 2010 36.84 37.38 36.76 37.26 39,210,008 +0.44(+1.20%)
Jan 05, 2010 36.57 36.90 36.41 36.82 27,965,184 +0.30(+0.82%)
Jan 04, 2010 35.97 36.52 35.89 36.52 27,257,122 +1.12(+3.16%)
Dec 31, 2009 35.77 35.41 35.41 35.41 9,578,601 -0.29(-0.80%)
Dec 30, 2009 35.60 35.74 35.47 35.69 11,679,355 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.64 35.73 13,707,750 -0.24(-0.66%)
Dec 28, 2009 36.18 36.18 35.82 35.97 9,394,529 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,500,831 +0.17(+0.47%)
Dec 23, 2009 35.57 35.84 35.49 35.74 20,981,992 +0.28(+0.79%)
Dec 22, 2009 35.36 35.62 35.25 35.46 16,226,291 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,841,312 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,446,278 +0.18(+0.53%)
Dec 17, 2009 34.76 35.02 34.60 34.69 24,993,028 -0.46(-1.32%)
Dec 16, 2009 34.99 35.36 34.89 35.15 30,488,426 +0.39(+1.12%)
Dec 15, 2009 34.63 34.98 34.55 34.76 21,742,084 +0.11(+0.32%)
Dec 14, 2009 34.73 34.77 34.62 34.65 25,305,838 +0.35(+1.03%)
Dec 11, 2009 34.46 34.55 34.08 34.30 25,301,908 +0.02(+0.05%)
Dec 10, 2009 34.14 34.43 33.97 34.28 24,591,188 +0.42(+1.24%)
Dec 09, 2009 33.98 34.17 33.46 33.86 40,984,736 +0.00(+0.00%)
Dec 08, 2009 34.27 34.29 33.66 33.86 32,762,954 -0.59(-1.70%)
Dec 07, 2009 34.25 34.87 34.25 34.45 21,984,224 -0.08(-0.23%)
Dec 04, 2009 35.22 35.60 34.31 34.53 48,882,136 -0.25(-0.73%)
Dec 03, 2009 35.34 35.44 34.75 34.78 31,918,556 -0.57(-1.61%)
Dec 02, 2009 35.56 35.74 35.19 35.35 25,331,080 -0.21(-0.59%)
Dec 01, 2009 35.57 35.85 35.49 35.56 25,142,778 +0.46(+1.32%)
Nov 30, 2009 35.02 35.41 34.81 35.10 31,475,302 -0.12(-0.35%)
Nov 27, 2009 34.85 35.28 34.65 35.22 20,740,060 -0.67(-1.88%)
Nov 25, 2009 35.68 36.03 35.34 35.89 23,651,612 +0.28(+0.78%)
Nov 24, 2009 35.46 35.63 34.96 35.62 25,817,894 +0.20(+0.58%)
Nov 23, 2009 35.62 35.96 35.31 35.41 28,388,542 +0.45(+1.29%)
Nov 20, 2009 35.09 35.15 34.68 34.96 27,360,766 -0.33(-0.93%)
Nov 19, 2009 35.83 35.87 35.07 35.29 36,320,468 -0.81(-2.24%)
Nov 18, 2009 36.41 36.43 35.85 36.10 27,753,452 -0.14(-0.39%)
Nov 17, 2009 36.22 36.35 35.94 36.24 27,277,986 -0.06(-0.17%)
Nov 16, 2009 35.80 36.52 35.72 36.30 33,955,060 +0.93(+2.62%)
Nov 13, 2009 35.18 35.66 34.91 35.38 31,336,652 +0.22(+0.63%)
Nov 12, 2009 35.76 35.99 35.01 35.15 41,146,436 -0.79(-2.20%)
Nov 11, 2009 36.28 36.42 35.76 35.94 29,178,514 -0.01(-0.03%)
Nov 10, 2009 35.83 36.12 35.56 35.96 29,062,404 +0.02(+0.07%)
Nov 09, 2009 35.75 35.98 35.65 35.93 27,405,938 +0.67(+1.91%)
Nov 06, 2009 35.00 35.62 34.89 35.26 35,354,924 -0.09(-0.26%)
Nov 05, 2009 34.94 35.46 34.78 35.35 30,026,866 +0.59(+1.71%)
Nov 04, 2009 35.21 35.41 34.68 34.76 42,135,284 -0.03(-0.09%)
Nov 03, 2009 33.91 35.01 33.78 34.79 32,427,946 +0.44(+1.29%)
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.