Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.11 +2.85 (+3.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.01 33.11 32.18 32.90 24,431,970 -0.54(-1.60%)
Nov 26, 2008 31.31 33.66 31.04 33.43 60,162,524 +1.77(+5.60%)
Nov 25, 2008 31.54 31.96 30.62 31.66 71,223,392 +0.50(+1.60%)
Nov 24, 2008 29.85 32.10 29.32 31.16 84,820,528 +2.10(+7.23%)
Nov 21, 2008 27.01 29.40 26.51 29.06 115,192,088 +2.92(+11.16%)
Nov 20, 2008 28.98 29.23 26.05 26.14 101,062,008 -3.69(-12.37%)
Nov 19, 2008 31.39 31.98 29.72 29.83 75,110,784 -1.63(-5.18%)
Nov 18, 2008 30.80 31.73 30.04 31.46 80,095,280 +0.86(+2.80%)
Nov 17, 2008 30.94 32.03 30.53 30.61 68,173,312 -0.65(-2.07%)
Nov 14, 2008 31.73 33.04 30.67 31.25 84,981,672 -1.35(-4.15%)
Nov 13, 2008 29.67 32.71 28.14 32.61 97,808,424 +3.43(+11.75%)
Nov 12, 2008 30.88 31.10 29.11 29.18 60,471,648 -2.60(-8.19%)
Nov 11, 2008 31.98 32.43 31.08 31.78 56,330,060 -0.94(-2.88%)
Nov 10, 2008 33.58 33.96 32.08 32.73 62,187,524 +0.11(+0.34%)
Nov 07, 2008 31.56 32.67 31.29 32.62 51,314,980 +1.54(+4.95%)
Nov 06, 2008 32.81 33.11 30.75 31.08 79,890,072 -2.06(-6.22%)
Nov 05, 2008 33.79 34.87 32.98 33.14 65,175,200 -1.60(-4.61%)
Nov 04, 2008 33.34 34.87 33.33 34.74 51,889,444 +2.00(+6.11%)
Nov 03, 2008 33.11 33.52 31.99 32.74 47,426,460 -0.89(-2.65%)
Oct 31, 2008 32.37 34.43 31.98 33.63 73,359,128 +0.61(+1.86%)
Oct 30, 2008 32.31 33.12 30.99 33.01 80,564,568 +1.66(+5.28%)
Oct 29, 2008 31.06 33.01 30.81 31.36 97,524,184 +0.55(+1.78%)
Oct 28, 2008 28.44 30.81 26.86 30.81 96,234,656 +3.96(+14.74%)
Oct 27, 2008 28.26 29.76 26.68 26.85 71,226,696 -1.71(-5.98%)
Oct 24, 2008 27.00 29.78 26.96 28.56 83,019,376 -1.66(-5.48%)
Oct 23, 2008 29.13 30.63 27.68 30.21 133,453,448 +1.43(+4.95%)
Oct 22, 2008 30.75 30.75 27.75 28.79 94,915,952 -3.40(-10.57%)
Oct 21, 2008 32.57 33.41 31.33 32.19 67,092,248 -1.31(-3.91%)
Oct 20, 2008 31.23 33.50 31.16 33.50 68,783,432 +3.44(+11.45%)
Oct 17, 2008 29.13 32.48 28.53 30.06 96,796,896 +0.65(+2.20%)
Oct 16, 2008 28.64 30.15 26.34 29.41 118,327,312 +1.14(+4.05%)
Oct 15, 2008 31.54 31.95 27.45 28.26 91,375,848 -4.91(-14.81%)
Oct 14, 2008 34.50 37.26 31.65 33.18 95,871,144 -0.20(-0.59%)
Oct 13, 2008 29.66 33.78 29.06 33.37 77,164,968 +4.98(+17.53%)
Oct 10, 2008 28.13 29.93 25.41 28.40 142,731,888 -1.76(-5.84%)
Oct 09, 2008 34.84 35.35 30.16 30.16 84,465,216 -3.87(-11.37%)
Oct 08, 2008 32.92 35.76 32.16 34.02 106,776,480 -0.04(-0.12%)
Oct 07, 2008 36.99 37.48 33.72 34.06 73,406,576 -1.89(-5.26%)
Oct 06, 2008 36.48 36.59 33.35 35.95 106,294,864 -2.00(-5.28%)
Oct 03, 2008 38.27 45.74 37.61 37.95 0 -0.37(-0.97%)
Oct 02, 2008 40.11 40.18 37.70 38.33 71,831,872 -2.41(-5.91%)
Oct 01, 2008 41.02 41.50 39.26 40.73 71,248,632 -0.82(-1.97%)
Sep 30, 2008 40.51 42.06 40.19 41.55 50,744,744 +1.92(+4.85%)
Sep 29, 2008 43.17 43.17 38.69 39.63 67,536,984 -4.66(-10.53%)
Sep 26, 2008 44.22 44.81 43.19 44.29 0 -1.07(-2.37%)
Sep 25, 2008 44.44 45.77 44.42 45.37 42,367,744 +0.85(+1.91%)
Sep 24, 2008 44.95 45.16 44.24 44.52 45,218,904 +0.12(+0.28%)
Sep 23, 2008 45.91 46.52 44.29 44.39 49,205,072 -1.61(-3.50%)
Sep 22, 2008 46.69 47.49 45.81 46.00 52,371,420 -0.62(-1.32%)
Sep 19, 2008 46.69 51.10 44.76 46.62 0 +3.07(+7.05%)
Sep 18, 2008 43.82 44.25 41.62 43.55 96,681,808 -0.55(-1.25%)
Sep 17, 2008 42.81 44.23 41.72 44.10 101,493,968 +0.80(+1.84%)
Sep 16, 2008 40.56 43.30 39.95 43.30 93,548,848 +1.41(+3.37%)
Sep 15, 2008 42.93 43.97 41.66 41.89 83,218,232 -3.21(-7.12%)
Sep 12, 2008 43.68 45.13 43.67 45.10 81,589,184 +1.36(+3.11%)
Sep 11, 2008 42.53 43.80 41.68 43.74 79,418,936 +0.85(+1.98%)
Sep 10, 2008 41.96 43.36 41.68 42.89 92,282,264 +1.32(+3.16%)
Sep 09, 2008 44.04 44.05 41.44 41.57 99,406,200 -2.79(-6.28%)
Sep 08, 2008 45.84 45.99 43.98 44.36 76,749,736 -0.41(-0.91%)
Sep 05, 2008 45.20 45.23 43.71 44.76 0 -0.28(-0.62%)
Sep 04, 2008 46.00 46.46 44.40 45.05 82,605,816 -0.95(-2.06%)
Sep 03, 2008 45.94 46.82 45.32 45.99 76,689,480 -0.24(-0.51%)
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.