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 (%)
Oct 30, 2009 35.38 35.51 33.90 34.13 48,386,376 -1.35(-3.80%)
Oct 29, 2009 34.79 35.55 34.65 35.47 35,172,816 +0.92(+2.66%)
Oct 28, 2009 35.55 35.55 34.47 34.55 38,792,776 -1.18(-3.30%)
Oct 27, 2009 35.51 36.08 35.36 35.73 40,957,036 +0.31(+0.89%)
Oct 26, 2009 36.04 36.85 35.33 35.42 43,607,340 -0.59(-1.65%)
Oct 23, 2009 36.17 36.23 35.70 36.01 34,245,404 -0.71(-1.93%)
Oct 22, 2009 36.32 36.86 35.94 36.72 29,704,696 +0.14(+0.39%)
Oct 21, 2009 36.39 37.41 36.34 36.58 42,106,900 -0.10(-0.27%)
Oct 20, 2009 36.21 36.72 36.17 36.68 29,947,060 -0.23(-0.64%)
Oct 19, 2009 36.50 37.06 36.35 36.91 34,948,736 +0.48(+1.31%)
Oct 16, 2009 36.38 36.60 36.10 36.44 36,353,484 -0.11(-0.30%)
Oct 15, 2009 35.59 36.56 35.52 36.55 37,397,672 +0.75(+2.09%)
Oct 14, 2009 35.67 35.82 35.44 35.80 37,069,760 +0.59(+1.67%)
Oct 13, 2009 35.26 35.28 34.62 35.22 33,410,860 +0.06(+0.16%)
Oct 12, 2009 35.37 35.43 34.96 35.16 21,971,828 +0.47(+1.35%)
Oct 09, 2009 34.59 34.84 34.43 34.69 21,555,042 -0.03(-0.09%)
Oct 08, 2009 34.03 34.82 33.95 34.72 59,588,592 +0.87(+2.57%)
Oct 07, 2009 33.49 33.85 33.32 33.85 33,321,804 +0.26(+0.77%)
Oct 06, 2009 33.29 33.83 33.25 33.59 35,511,720 +0.78(+2.37%)
Oct 05, 2009 32.15 32.95 32.03 32.81 27,307,240 +0.71(+2.21%)
Oct 02, 2009 31.84 32.33 31.71 32.10 30,052,432 -0.17(-0.52%)
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.