Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.45 (+0.50%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.86 38.00 36.28 36.52 45,216,716 -1.44(-3.80%)
Oct 29, 2009 37.23 38.04 37.08 37.96 32,868,744 +0.98(+2.66%)
Oct 28, 2009 38.04 38.04 36.89 36.98 36,251,568 -1.26(-3.30%)
Oct 27, 2009 37.99 38.61 37.84 38.24 38,274,052 +0.34(+0.89%)
Oct 26, 2009 38.56 39.44 37.81 37.90 40,750,744 -0.63(-1.65%)
Oct 23, 2009 38.70 38.77 38.21 38.54 32,002,080 -0.76(-1.93%)
Oct 22, 2009 38.87 39.44 38.46 39.30 27,758,824 +0.15(+0.39%)
Oct 21, 2009 38.94 40.03 38.89 39.14 39,348,596 -0.11(-0.27%)
Oct 20, 2009 38.75 39.29 38.71 39.25 27,985,310 -0.25(-0.64%)
Oct 19, 2009 39.06 39.65 38.90 39.50 32,659,340 +0.51(+1.31%)
Oct 16, 2009 38.93 39.16 38.64 38.99 33,972,068 -0.12(-0.30%)
Oct 15, 2009 38.08 39.12 38.01 39.11 34,947,856 +0.80(+2.09%)
Oct 14, 2009 38.17 38.33 37.93 38.31 34,641,420 +0.63(+1.67%)
Oct 13, 2009 37.73 37.76 37.04 37.68 31,222,208 +0.06(+0.16%)
Oct 12, 2009 37.85 37.91 37.41 37.62 20,532,514 +0.50(+1.35%)
Oct 09, 2009 37.01 37.29 36.84 37.12 20,143,032 -0.03(-0.09%)
Oct 08, 2009 36.41 37.26 36.34 37.15 55,685,108 +0.93(+2.57%)
Oct 07, 2009 35.84 36.22 35.66 36.22 31,138,984 +0.28(+0.77%)
Oct 06, 2009 35.62 36.20 35.58 35.95 33,185,446 +0.83(+2.37%)
Oct 05, 2009 34.40 35.26 34.27 35.11 25,518,418 +0.76(+2.21%)
Oct 02, 2009 34.07 34.60 33.94 34.35 28,083,780 -0.18(-0.52%)
Oct 01, 2009 35.63 35.64 34.53 34.53 34,375,092 -1.11(-3.12%)
Sep 30, 2009 36.07 36.08 35.17 35.64 38,403,640 -0.23(-0.65%)
Sep 29, 2009 35.95 36.12 35.58 35.87 26,580,070 -0.08(-0.22%)
Sep 28, 2009 35.42 36.09 35.36 35.95 21,275,294 +0.55(+1.55%)
Sep 25, 2009 35.32 35.76 35.11 35.40 30,413,802 -0.05(-0.13%)
Sep 24, 2009 36.03 36.06 35.17 35.45 34,712,144 -0.52(-1.43%)
Sep 23, 2009 36.76 36.84 35.95 35.97 51,419,304 -0.77(-2.09%)
Sep 22, 2009 36.74 36.86 36.47 36.73 20,479,454 +0.57(+1.57%)
Sep 21, 2009 35.87 36.29 35.68 36.16 23,549,900 -0.31(-0.85%)
Sep 18, 2009 36.83 36.86 36.16 36.47 27,785,080 -0.29(-0.79%)
Sep 17, 2009 36.90 37.20 36.50 36.76 26,277,462 +0.38(+1.04%)
Sep 16, 2009 36.32 36.96 36.27 36.39 34,621,668 +0.34(+0.94%)
Sep 15, 2009 35.87 36.15 35.56 36.05 27,966,684 +0.36(+1.00%)
Sep 14, 2009 35.03 35.71 34.91 35.69 23,620,958 +0.26(+0.75%)
Sep 11, 2009 35.50 35.91 35.14 35.43 32,039,388 +0.14(+0.39%)
Sep 10, 2009 34.85 35.36 34.60 35.29 26,462,048 +0.60(+1.73%)
Sep 09, 2009 34.70 35.04 34.46 34.69 19,849,180 +0.08(+0.23%)
Sep 08, 2009 34.37 36.02 34.25 34.61 28,911,876 +0.93(+2.75%)
Sep 04, 2009 33.16 33.78 33.12 33.68 17,887,200 +0.46(+1.39%)
Sep 03, 2009 33.25 33.38 33.01 33.22 14,273,884 +0.23(+0.70%)
Sep 02, 2009 33.05 33.44 32.99 32.99 21,719,406 -0.24(-0.74%)
Sep 01, 2009 33.72 34.17 33.16 33.24 30,963,296 -0.59(-1.74%)
Aug 31, 2009 33.94 34.05 33.61 33.82 20,140,188 -0.67(-1.94%)
Aug 28, 2009 34.81 34.87 34.27 34.49 15,958,072 -0.31(-0.89%)
Aug 27, 2009 34.47 34.80 33.79 34.80 27,857,850 +0.13(+0.38%)
Aug 26, 2009 34.25 34.76 34.09 34.67 24,611,350 +0.16(+0.46%)
Aug 25, 2009 35.16 35.34 34.39 34.51 32,158,650 -0.54(-1.53%)
Aug 24, 2009 34.93 35.30 34.91 35.05 28,867,744 +0.44(+1.28%)
Aug 21, 2009 34.05 34.74 34.04 34.60 33,271,782 +0.95(+2.83%)
Aug 20, 2009 33.37 33.74 33.35 33.65 15,168,258 +0.28(+0.85%)
Aug 19, 2009 32.43 33.62 32.32 33.37 31,137,314 +0.61(+1.86%)
Aug 18, 2009 32.51 32.90 32.38 32.76 19,546,280 +0.35(+1.08%)
Aug 17, 2009 32.71 32.79 32.22 32.41 28,343,604 -1.11(-3.31%)
Aug 14, 2009 34.02 34.05 33.15 33.52 25,021,926 -0.50(-1.48%)
Aug 13, 2009 33.88 34.06 33.43 34.02 25,435,848 +0.41(+1.22%)
Aug 12, 2009 33.18 33.92 33.16 33.61 23,600,010 +0.36(+1.07%)
Aug 11, 2009 33.63 33.70 33.12 33.25 31,278,546 -0.49(-1.45%)
Aug 10, 2009 33.51 33.95 33.43 33.74 21,261,396 +0.15(+0.43%)
Aug 07, 2009 34.03 34.12 33.42 33.60 28,188,052 -0.04(-0.12%)
Aug 06, 2009 34.04 34.04 33.37 33.64 25,269,324 -0.28(-0.82%)
Aug 05, 2009 34.25 34.25 33.71 33.92 24,494,032 -0.16(-0.47%)
Aug 04, 2009 34.15 34.44 33.90 34.07 21,813,070 -0.24(-0.71%)
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.