Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 37.64 37.73 37.28 37.64 30,200,438 +0.50(+1.34%)
Sep 30, 2010 37.14 37.60 36.77 37.14 34,952,504 +0.01(+0.04%)
Sep 29, 2010 36.68 37.30 36.61 37.13 12,887 +0.39(+1.06%)
Sep 28, 2010 36.51 36.87 36.14 36.74 46,294 +0.26(+0.71%)
Sep 27, 2010 36.71 36.84 36.48 36.48 16,446,907 -0.14(-0.38%)
Sep 24, 2010 36.24 36.80 36.09 36.62 37,177,312 +0.78(+2.16%)
Sep 23, 2010 35.75 36.15 35.66 35.84 150 -0.23(-0.62%)
Sep 22, 2010 36.26 36.69 36.04 36.07 24,369,514 -0.27(-0.73%)
Sep 21, 2010 36.35 36.55 36.02 36.34 922 +0.03(+0.07%)
Sep 20, 2010 35.82 36.45 35.66 36.31 29,317,670 +0.60(+1.69%)
Sep 17, 2010 35.71 36.05 35.59 35.71 21,662,466 -0.35(-0.96%)
Sep 15, 2010 35.88 36.06 35.67 36.05 21,397,944 -0.07(-0.20%)
Sep 14, 2010 36.18 36.43 35.97 36.12 49,998 -0.13(-0.35%)
Sep 13, 2010 36.28 36.32 35.99 36.25 13,814,643 +0.29(+0.81%)
Sep 10, 2010 35.80 36.03 35.73 35.96 11,515,906 +0.37(+1.04%)
Sep 09, 2010 35.95 36.02 35.46 35.59 11,863,181 +0.07(+0.20%)
Sep 08, 2010 35.25 35.69 35.23 35.52 57,880 +0.30(+0.86%)
Sep 07, 2010 35.48 35.52 35.10 35.21 23,243 -0.53(-1.49%)
Sep 03, 2010 35.64 35.91 35.45 35.75 20,095,448 +0.43(+1.21%)
Sep 02, 2010 35.07 35.38 34.88 35.32 35,239 +0.29(+0.83%)
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.