Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.39 +0.65 (+0.74%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.14 31.77 31.03 31.14 3,673 -0.14(-0.46%)
Jun 29, 2010 31.29 31.97 31.12 31.29 57,296 -1.58(-4.80%)
Jun 25, 2010 32.86 33.16 32.41 32.86 32,643,998 +0.09(+0.29%)
Jun 24, 2010 33.27 33.48 32.62 32.77 27,079,572 -0.70(-2.10%)
Jun 23, 2010 33.68 33.71 33.28 33.47 28,462,186 -0.26(-0.76%)
Jun 22, 2010 34.72 34.73 33.61 33.73 130,424 -1.01(-2.92%)
Jun 21, 2010 35.39 35.50 34.48 34.74 26,555,302 -0.08(-0.22%)
Jun 18, 2010 34.82 34.87 34.35 34.82 21,719,668 +0.21(+0.62%)
Jun 17, 2010 34.75 34.75 34.23 34.60 56,874 -0.04(-0.11%)
Jun 16, 2010 34.42 34.88 34.28 34.64 23,259,658 -0.02(-0.07%)
Jun 15, 2010 34.03 34.71 33.94 34.66 2,512 +0.98(+2.92%)
Jun 14, 2010 34.27 34.52 33.66 33.68 38,210,916 -0.17(-0.52%)
Jun 11, 2010 33.17 33.87 33.17 33.85 24,329,538 +0.21(+0.61%)
Jun 10, 2010 32.89 33.72 32.82 33.65 70,701 +1.61(+5.02%)
Jun 09, 2010 32.70 33.21 31.87 32.04 49,226,704 -0.34(-1.04%)
Jun 08, 2010 31.90 32.48 31.59 32.38 1,378 +0.53(+1.66%)
Jun 07, 2010 32.26 32.63 31.79 31.85 38,708,788 -0.28(-0.87%)
Jun 04, 2010 32.13 33.31 31.90 32.13 47,911,064 -1.17(-3.52%)
Jun 03, 2010 33.20 33.37 32.49 33.30 54,056,368 +0.44(+1.35%)
Jun 02, 2010 31.71 32.91 31.65 32.86 104,695 +1.36(+4.33%)
Jun 01, 2010 32.51 32.75 31.44 31.49 78,180 -1.57(-4.75%)
May 28, 2010 33.06 33.66 32.81 33.06 42,245,132 -0.64(-1.89%)
May 27, 2010 33.14 33.74 33.03 33.70 48,625,516 +1.37(+4.24%)
May 26, 2010 32.78 33.08 32.22 32.33 36,514 -0.07(-0.21%)
May 25, 2010 31.45 32.41 31.26 32.40 61,549 +0.07(+0.23%)
May 24, 2010 33.01 33.09 32.27 32.32 43,985,828 -0.75(-2.28%)
May 21, 2010 31.87 33.15 31.79 33.08 64,431,380 +0.57(+1.74%)
May 20, 2010 32.56 33.26 32.41 32.51 62,765 -1.52(-4.47%)
May 19, 2010 34.22 34.48 33.44 34.03 48,305,584 -0.39(-1.14%)
May 18, 2010 35.19 35.44 34.22 34.42 30,322 -0.27(-0.77%)
May 17, 2010 35.16 35.26 33.94 34.69 51,247,872 -0.36(-1.03%)
May 14, 2010 35.05 35.54 34.50 35.05 45,561,572 -0.71(-1.99%)
May 13, 2010 35.94 36.22 35.59 35.76 33,856,512 -0.06(-0.16%)
May 12, 2010 35.57 36.11 35.57 35.82 30,178,108 +0.32(+0.90%)
May 11, 2010 35.84 36.04 35.41 35.50 81,790 -0.24(-0.66%)
May 10, 2010 35.37 35.80 35.23 35.74 47,681,536 +1.46(+4.27%)
May 07, 2010 34.84 35.29 33.84 34.27 79,409,552 -0.66(-1.90%)
May 06, 2010 34.93 36.26 32.59 34.94 75,636,744 -0.96(-2.68%)
May 05, 2010 36.17 36.68 35.89 35.90 56,489,816 -0.85(-2.32%)
May 04, 2010 37.26 37.29 36.37 36.75 23,549 -1.01(-2.67%)
May 03, 2010 37.50 38.06 37.08 37.76 26,779,318 +0.42(+1.14%)
Apr 30, 2010 37.89 37.91 37.10 37.34 36,770,092 -0.47(-1.24%)
Apr 29, 2010 37.96 38.26 37.55 37.81 46,307,688 +0.04(+0.12%)
Apr 28, 2010 37.64 37.86 37.25 37.76 37,057,044 +0.38(+1.02%)
Apr 27, 2010 38.30 38.58 37.29 37.38 42,986 -1.18(-3.07%)
Apr 26, 2010 38.77 38.83 38.50 38.57 27,710,238 -0.13(-0.34%)
Apr 23, 2010 37.80 38.70 37.75 38.70 41,737,472 +0.91(+2.41%)
Apr 22, 2010 37.38 37.79 37.09 37.79 31,100,274 +0.09(+0.25%)
Apr 21, 2010 37.74 37.97 37.42 37.69 10,158 -0.04(-0.10%)
Apr 20, 2010 37.29 37.87 37.26 37.73 29,601 +0.72(+1.95%)
Apr 19, 2010 36.62 37.02 36.51 37.01 33,934,232 +0.05(+0.14%)
Apr 16, 2010 37.38 37.55 36.71 36.96 58,830,964 -0.64(-1.69%)
Apr 15, 2010 37.56 37.73 37.44 37.59 22,378,630 -0.01(-0.02%)
Apr 14, 2010 37.43 37.63 37.10 37.60 23,402,972 +0.36(+0.95%)
Apr 13, 2010 37.33 37.42 36.85 37.24 22,231,448 -0.13(-0.35%)
Apr 12, 2010 37.26 37.63 37.24 37.38 24,120,832 +0.09(+0.23%)
Apr 09, 2010 37.14 37.35 37.08 37.29 28,060,942 +0.39(+1.06%)
Apr 08, 2010 36.49 37.01 36.32 36.90 31,224,432 +0.13(+0.36%)
Apr 07, 2010 37.05 37.07 36.55 36.76 31,345,740 -0.37(-0.99%)
Apr 06, 2010 37.08 37.26 36.93 37.13 21,718,498 +0.06(+0.17%)
Apr 05, 2010 36.71 37.20 36.58 37.07 28,008,076 +0.59(+1.61%)
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.