Energy Select Sector SPDR (NY: XLE )

48.68 USD -0.51 (-1.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.09 47.11 45.14 45.78 29,583,253 -0.77(-1.65%)
Apr 29, 2009 45.75 47.75 45.65 46.55 21,155,263 +1.25(+2.76%)
Apr 28, 2009 44.55 45.86 44.50 45.30 15,706,191 +0.10(+0.22%)
Apr 27, 2009 45.08 45.66 44.71 45.20 18,361,866 -0.87(-1.89%)
Apr 24, 2009 45.52 46.44 45.44 46.07 23,830,363 +1.30(+2.90%)
Apr 23, 2009 44.60 44.84 43.89 44.77 19,213,708 +0.82(+1.87%)
Apr 22, 2009 43.94 44.92 43.73 43.95 21,435,097 -0.53(-1.19%)
Apr 21, 2009 43.07 44.53 42.89 44.48 18,949,273 +0.92(+2.11%)
Apr 20, 2009 44.64 44.74 43.31 43.56 18,445,807 -2.22(-4.85%)
Apr 17, 2009 45.36 46.01 45.07 45.78 22,068,230 +0.53(+1.17%)
Apr 16, 2009 45.47 45.62 44.34 45.25 17,762,835 +0.21(+0.47%)
Apr 15, 2009 44.79 45.25 44.31 45.04 21,218,414 +0.06(+0.13%)
Apr 14, 2009 44.81 45.72 44.38 44.98 21,082,453 -0.12(-0.27%)
Apr 13, 2009 44.67 45.52 44.02 45.10 17,751,791 -0.50(-1.10%)
Apr 09, 2009 45.52 45.82 45.03 45.60 20,336,084 +1.30(+2.93%)
Apr 08, 2009 43.83 44.75 42.95 44.30 23,558,254 +0.56(+1.28%)
Apr 07, 2009 44.12 44.25 43.50 43.74 22,315,005 -1.35(-2.99%)
Apr 06, 2009 45.42 45.48 44.42 45.09 26,211,615 -0.93(-2.02%)
Apr 03, 2009 44.97 46.34 44.83 46.02 27,522,637 +0.88(+1.95%)
Apr 02, 2009 44.98 45.89 44.81 45.14 35,305,073 +1.78(+4.11%)
Apr 01, 2009 41.50 43.67 41.47 43.36 33,200,588 +0.90(+2.12%)
Mar 31, 2009 43.49 43.57 42.44 42.46 39,341,929 -0.36(-0.85%)
Mar 30, 2009 43.35 43.39 42.09 42.82 27,319,047 -3.01(-6.56%)
Mar 26, 2009 46.17 46.65 45.29 45.83 34,222,342 +0.39(+0.86%)
Mar 25, 2009 45.53 46.31 44.22 45.44 33,459,202 -0.22(-0.48%)
Mar 24, 2009 45.85 46.32 45.07 45.66 29,797,637 -0.88(-1.89%)
Mar 23, 2009 45.30 46.58 45.11 46.54 46,792,710 +3.54(+8.23%)
Mar 20, 2009 45.08 45.22 42.86 43.00 37,640,590 -1.98(-4.40%)
Mar 19, 2009 45.40 46.02 44.83 44.98 39,762,248 +1.06(+2.41%)
Mar 18, 2009 42.89 44.43 41.90 43.92 42,396,245 +0.44(+1.01%)
Mar 17, 2009 41.96 44.85 41.53 43.48 27,705,044 +1.45(+3.45%)
Mar 16, 2009 41.48 43.03 41.31 42.03 28,061,483 +0.53(+1.28%)
Mar 13, 2009 42.17 42.34 40.96 41.50 0 -0.38(-0.91%)
Mar 12, 2009 41.05 42.06 40.33 41.88 31,923,059 +1.22(+3.00%)
Mar 11, 2009 41.08 41.63 39.92 40.66 38,344,910 -0.17(-0.42%)
Mar 10, 2009 39.88 41.33 39.65 40.83 41,694,858 +1.97(+5.07%)
Mar 09, 2009 38.35 40.13 38.09 38.86 42,000,693 +0.07(+0.18%)
Mar 06, 2009 38.97 39.93 37.40 38.79 0 +0.48(+1.25%)
Mar 05, 2009 39.26 39.79 38.14 38.31 45,158,567 -1.83(-4.56%)
Mar 04, 2009 39.64 40.97 39.25 40.14 46,004,044 +2.01(+5.27%)
Mar 02, 2009 40.19 40.44 38.12 38.13 46,697,225 -3.00(-7.30%)
Feb 27, 2009 41.23 42.55 40.68 41.13 0 -1.02(-2.41%)
Feb 26, 2009 42.82 43.74 42.10 42.15 32,143,133 +0.10(+0.24%)
Feb 25, 2009 42.28 43.11 41.16 42.05 43,810,909 -0.25(-0.59%)
Feb 24, 2009 40.83 42.54 40.55 42.30 33,884,786 +1.90(+4.70%)
Feb 23, 2009 43.15 43.31 40.28 40.40 34,484,309 -1.98(-4.67%)
Feb 20, 2009 42.62 42.99 41.37 42.38 44,704,190 -1.12(-2.57%)
Feb 19, 2009 43.96 44.38 43.28 43.50 33,999,613 +0.01(+0.02%)
Feb 18, 2009 44.00 44.23 42.99 43.49 42,807,773 -0.25(-0.57%)
Feb 17, 2009 45.35 45.61 43.66 43.74 51,900,295 -3.25(-6.92%)
Feb 13, 2009 46.83 47.72 46.68 46.99 37,459,361 +0.11(+0.23%)
Feb 12, 2009 45.92 46.99 45.33 46.88 45,132,508 +0.08(+0.17%)
Feb 11, 2009 47.70 48.13 45.88 46.80 42,512,360 -0.54(-1.14%)
Feb 10, 2009 49.89 50.35 46.91 47.34 56,727,381 -2.31(-4.65%)
Feb 09, 2009 49.71 50.77 49.22 49.65 34,013,301 +0.18(+0.36%)
Feb 06, 2009 48.01 49.80 47.85 49.47 38,522,254 +0.90(+1.85%)
Feb 05, 2009 47.08 48.74 46.54 48.57 42,584,129 +1.16(+2.45%)
Feb 04, 2009 47.40 48.06 46.92 47.41 36,118,252 +0.44(+0.94%)
Feb 03, 2009 46.42 47.27 45.97 46.97 31,323,511 +0.80(+1.73%)
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.