Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.96 -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.70 35.71 34.81 35.28 38,799,004 -0.23(-0.64%)
Sep 29, 2009 35.58 35.76 35.22 35.51 26,853,710 -0.08(-0.22%)
Sep 28, 2009 35.06 35.72 35.00 35.59 21,494,322 +0.54(+1.55%)
Sep 25, 2009 34.96 35.40 34.75 35.04 30,726,910 -0.05(-0.13%)
Sep 24, 2009 35.66 35.69 34.81 35.09 35,069,504 -0.51(-1.43%)
Sep 23, 2009 36.38 36.46 35.58 35.60 51,948,664 -0.76(-2.09%)
Sep 22, 2009 36.37 36.49 36.10 36.36 20,690,290 +0.56(+1.57%)
Sep 21, 2009 35.51 35.92 35.32 35.79 23,792,344 -0.31(-0.85%)
Sep 18, 2009 36.46 36.48 35.79 36.10 28,071,126 -0.29(-0.79%)
Sep 17, 2009 36.53 36.82 36.13 36.39 26,547,986 +0.37(+1.04%)
Sep 16, 2009 35.95 36.59 35.90 36.02 34,978,100 +0.33(+0.93%)
Sep 15, 2009 35.50 35.78 35.19 35.68 28,254,600 +0.35(+1.00%)
Sep 14, 2009 34.67 35.35 34.55 35.33 23,864,134 +0.26(+0.75%)
Sep 11, 2009 35.13 35.54 34.78 35.07 32,369,232 +0.14(+0.39%)
Sep 10, 2009 34.50 35.00 34.25 34.93 26,734,474 +0.60(+1.73%)
Sep 09, 2009 34.35 34.68 34.11 34.34 20,053,526 +0.08(+0.23%)
Sep 08, 2009 34.02 35.65 33.90 34.26 29,209,524 +0.92(+2.75%)
Sep 04, 2009 32.82 33.44 32.79 33.34 18,071,348 +0.46(+1.39%)
Sep 03, 2009 32.92 33.04 32.67 32.88 14,420,833 +0.23(+0.70%)
Sep 02, 2009 32.71 33.10 32.65 32.65 21,943,008 -0.24(-0.74%)
Sep 01, 2009 33.38 33.82 32.82 32.90 31,282,062 -0.58(-1.74%)
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%)
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.